Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.130 -0.000 (-0.00%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 2.200 2.200 2.080 2.130 450,033 -0.12(-5.33%)
Mar 28, 2025 2.320 2.380 2.250 2.250 172,751 -0.11(-4.66%)
Mar 27, 2025 2.180 2.479 2.150 2.360 1,119,641 +0.21(+9.77%)
Mar 26, 2025 2.200 2.239 2.120 2.150 759,807 -0.05(-2.27%)
Mar 25, 2025 2.210 2.250 2.200 2.200 95,016 -0.02(-0.90%)
Mar 24, 2025 2.250 2.330 2.200 2.220 184,710 +0.02(+0.91%)
Mar 21, 2025 2.180 2.270 2.160 2.200 180,988 -0.06(-2.65%)
Mar 20, 2025 2.170 2.290 2.170 2.260 302,638 +0.06(+2.73%)
Mar 19, 2025 2.140 2.210 2.110 2.200 169,257 +0.06(+2.80%)
Mar 18, 2025 2.200 2.240 2.090 2.140 342,863 -0.13(-5.73%)
Mar 17, 2025 2.230 2.320 2.160 2.270 388,200 +0.07(+3.18%)
Mar 14, 2025 2.330 2.400 2.150 2.200 1,818,739 +0.24(+12.24%)
Mar 13, 2025 2.010 2.040 1.930 1.960 651,330 -0.01(-0.51%)
Mar 12, 2025 1.980 2.030 1.910 1.970 290,333 +0.03(+1.55%)
Mar 11, 2025 1.930 1.990 1.910 1.940 193,375 +0.00(+0.00%)
Mar 10, 2025 1.990 2.030 1.910 1.940 413,205 -0.10(-4.90%)
Mar 07, 2025 2.000 2.100 1.965 2.040 374,450 +0.03(+1.49%)
Mar 06, 2025 1.960 2.145 1.960 2.010 208,049 -0.04(-1.95%)
Mar 05, 2025 2.050 2.086 2.000 2.050 180,496 +0.03(+1.49%)
Mar 04, 2025 1.920 2.095 1.890 2.020 453,466 -0.01(-0.49%)
Mar 03, 2025 2.140 2.210 2.010 2.030 286,129 -0.11(-5.14%)
Feb 28, 2025 2.070 2.180 1.950 2.140 418,090 +0.05(+2.39%)
Feb 27, 2025 2.160 2.180 2.080 2.090 265,306 -0.06(-2.79%)
Feb 26, 2025 2.110 2.250 2.110 2.150 250,597 +0.03(+1.42%)
Feb 25, 2025 2.190 2.220 2.010 2.120 505,282 -0.08(-3.64%)
Feb 24, 2025 2.370 2.370 2.174 2.200 455,697 -0.19(-7.95%)
Feb 21, 2025 2.390 2.460 2.330 2.390 463,007 +0.01(+0.42%)
Feb 20, 2025 2.250 2.430 2.140 2.380 437,696 +0.13(+5.78%)
Feb 19, 2025 2.310 2.329 2.230 2.250 318,004 -0.07(-3.02%)
Feb 18, 2025 2.430 2.448 2.320 2.320 203,454 -0.08(-3.33%)
Feb 14, 2025 2.480 2.480 2.370 2.400 225,445 -0.04(-1.64%)
Feb 13, 2025 2.440 2.499 2.375 2.440 363,936 -0.01(-0.41%)
Feb 12, 2025 2.410 2.514 2.390 2.450 352,823 +0.01(+0.41%)
Feb 11, 2025 2.310 2.530 2.260 2.440 1,340,210 +0.08(+3.39%)
Feb 10, 2025 2.450 2.465 2.350 2.360 336,024 -0.08(-3.28%)
Feb 07, 2025 2.510 2.590 2.420 2.440 284,712 -0.07(-2.79%)
Feb 06, 2025 2.580 2.620 2.480 2.510 259,087 -0.09(-3.46%)
Feb 05, 2025 2.650 2.715 2.555 2.600 541,721 -0.01(-0.38%)
Feb 04, 2025 2.410 2.620 2.410 2.610 554,784 +0.20(+8.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.