BuzzFeed, Inc. - Class A Common Stock (NQ:BZFD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 03, 2025	2.170	2.180	2.120	2.140	205,168	-0.01(-0.47%)
Jun 02, 2025	2.150	2.185	2.110	2.150	106,505	+0.00(+0.00%)
May 30, 2025	2.150	2.215	2.120	2.150	187,541	-0.03(-1.38%)
May 29, 2025	2.230	2.335	2.120	2.180	629,321	+0.05(+2.35%)
May 28, 2025	2.330	2.425	2.110	2.130	455,005	-0.30(-12.35%)
May 27, 2025	2.050	2.500	2.050	2.430	1,858,911	+0.51(+26.56%)
May 23, 2025	2.040	2.040	1.910	1.920	262,125	-0.13(-6.34%)
May 22, 2025	1.960	2.080	1.960	2.050	173,401	+0.06(+3.02%)
May 21, 2025	2.090	2.096	1.990	1.990	339,574	-0.12(-5.69%)
May 20, 2025	1.900	2.165	1.900	2.110	531,164	+0.19(+9.90%)
May 19, 2025	1.910	1.960	1.890	1.920	172,644	-0.06(-3.03%)
May 16, 2025	1.880	2.020	1.840	1.980	301,521	+0.10(+5.32%)
May 15, 2025	1.940	1.940	1.810	1.880	146,704	-0.07(-3.59%)
May 14, 2025	1.880	2.010	1.880	1.950	363,225	+0.06(+3.17%)
May 13, 2025	1.920	1.940	1.870	1.890	271,491	-0.03(-1.56%)
May 12, 2025	1.970	2.000	1.850	1.920	285,388	+0.06(+3.23%)
May 09, 2025	1.850	1.917	1.800	1.860	361,202	+0.04(+2.20%)
May 08, 2025	1.900	1.905	1.730	1.820	495,319	-0.06(-3.19%)
May 07, 2025	1.980	2.080	1.850	1.880	438,674	-0.09(-4.57%)
May 06, 2025	2.040	2.080	1.940	1.970	449,865	-0.10(-4.83%)
May 05, 2025	1.960	2.105	1.950	2.070	345,237	+0.07(+3.50%)
May 02, 2025	1.920	2.026	1.920	2.000	202,491	+0.08(+4.17%)
May 01, 2025	1.940	2.060	1.870	1.920	405,948	-0.03(-1.54%)
Apr 30, 2025	1.850	1.960	1.814	1.950	233,526	+0.06(+3.17%)
Apr 29, 2025	1.850	1.940	1.830	1.890	122,132	+0.02(+1.07%)
Apr 28, 2025	1.880	1.990	1.820	1.870	113,397	-0.02(-1.06%)
Apr 25, 2025	1.830	1.960	1.760	1.890	179,958	+0.06(+3.28%)
Apr 24, 2025	1.730	1.865	1.700	1.830	190,358	+0.10(+5.78%)
Apr 23, 2025	1.770	1.800	1.690	1.730	299,142	+0.01(+0.58%)
Apr 22, 2025	1.630	1.745	1.630	1.720	211,820	+0.09(+5.52%)
Apr 21, 2025	1.720	1.754	1.610	1.630	502,219	-0.10(-5.78%)
Apr 17, 2025	1.710	1.765	1.670	1.730	108,602	+0.04(+2.37%)
Apr 16, 2025	1.680	1.710	1.650	1.690	134,481	-0.01(-0.59%)
Apr 15, 2025	1.710	1.750	1.680	1.700	249,408	-0.02(-1.16%)
Apr 14, 2025	1.740	1.790	1.690	1.720	82,516	+0.01(+0.58%)
Apr 11, 2025	1.730	1.730	1.660	1.710	82,783	-0.02(-1.16%)
Apr 10, 2025	1.760	1.800	1.700	1.730	160,423	-0.10(-5.46%)
Apr 09, 2025	1.650	1.885	1.650	1.830	331,480	+0.14(+8.28%)
Apr 08, 2025	1.870	1.890	1.650	1.690	175,290	-0.13(-7.14%)
Apr 07, 2025	1.760	1.930	1.640	1.820	312,281	-0.04(-2.15%)
Apr 04, 2025	1.910	1.969	1.710	1.860	441,668	-0.15(-7.46%)
Apr 03, 2025	2.020	2.080	1.960	2.010	385,040	-0.15(-6.94%)
Apr 02, 2025	2.090	2.200	2.090	2.160	271,125	+0.01(+0.47%)