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 )

2.400 -0.040 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 2.330 2.450 2.290 2.410 361,249 -0.03(-1.23%)
Jan 31, 2025 2.380 2.490 2.350 2.440 313,850 +0.05(+2.09%)
Jan 30, 2025 2.400 2.460 2.370 2.390 312,859 +0.00(+0.00%)
Jan 29, 2025 2.450 2.480 2.270 2.390 499,906 -0.07(-3.04%)
Jan 28, 2025 2.490 2.525 2.390 2.465 224,706 -0.06(-2.18%)
Jan 27, 2025 2.640 2.710 2.380 2.520 750,447 -0.17(-6.32%)
Jan 24, 2025 2.600 2.715 2.550 2.690 440,027 +0.08(+3.07%)
Jan 23, 2025 2.570 2.640 2.511 2.610 313,058 +0.04(+1.56%)
Jan 22, 2025 2.740 2.790 2.550 2.570 822,112 -0.17(-6.20%)
Jan 21, 2025 2.950 2.950 2.705 2.740 785,440 -0.18(-6.16%)
Jan 17, 2025 2.910 3.020 2.860 2.920 424,749 +0.05(+1.74%)
Jan 16, 2025 2.930 3.020 2.820 2.870 346,724 -0.06(-2.05%)
Jan 15, 2025 2.920 2.970 2.780 2.930 555,117 +0.08(+2.81%)
Jan 14, 2025 2.720 2.860 2.700 2.850 857,860 +0.17(+6.34%)
Jan 13, 2025 2.590 2.707 2.550 2.680 444,307 +0.06(+2.29%)
Jan 10, 2025 2.630 2.700 2.570 2.620 344,911 -0.10(-3.68%)
Jan 08, 2025 2.850 2.860 2.640 2.720 496,104 -0.13(-4.56%)
Jan 07, 2025 3.050 3.062 2.825 2.850 573,725 -0.18(-5.94%)
Jan 06, 2025 3.000 3.120 2.970 3.030 640,982 +0.08(+2.71%)
Jan 03, 2025 2.850 3.030 2.820 2.950 540,751 +0.12(+4.24%)
Jan 02, 2025 2.730 2.920 2.720 2.830 697,666 +0.16(+5.99%)
Dec 31, 2024 2.670 0 -0.06(-2.20%)
Dec 30, 2024 2.760 2.823 2.660 2.730 440,766 -0.11(-3.87%)
Dec 27, 2024 2.980 2.980 2.730 2.840 578,269 -0.14(-4.70%)
Dec 26, 2024 2.780 3.000 2.770 2.980 767,827 +0.16(+5.67%)
Dec 24, 2024 2.860 2.860 2.750 2.820 237,463 -0.05(-1.74%)
Dec 23, 2024 3.000 3.007 2.790 2.870 458,413 -0.04(-1.37%)
Dec 20, 2024 2.950 3.140 2.880 2.910 659,239 -0.09(-2.92%)
Dec 19, 2024 3.000 3.105 2.929 2.998 836,810 +0.15(+5.18%)
Dec 18, 2024 3.100 3.210 2.830 2.850 1,420,021 -0.23(-7.47%)
Dec 17, 2024 3.180 3.320 3.070 3.080 737,570 -0.12(-3.75%)
Dec 16, 2024 3.300 3.320 3.090 3.200 1,613,283 -0.12(-3.76%)
Dec 13, 2024 3.590 3.600 3.210 3.325 1,581,337 -0.24(-6.86%)
Dec 12, 2024 4.310 4.400 3.560 3.570 2,957,728 -0.89(-19.96%)
Dec 11, 2024 4.350 4.530 4.270 4.460 600,414 +0.11(+2.53%)
Dec 10, 2024 4.680 4.790 4.290 4.350 1,131,511 -0.31(-6.65%)
Dec 09, 2024 5.580 5.630 4.531 4.660 1,842,940 -0.70(-13.06%)
Dec 06, 2024 5.310 5.680 5.210 5.360 1,237,360 +0.22(+4.28%)
Dec 05, 2024 5.210 5.440 4.960 5.140 1,198,158 -0.04(-0.77%)
Dec 04, 2024 4.490 5.560 4.490 5.180 2,673,591 +0.70(+15.62%)
Dec 03, 2024 4.550 4.590 4.161 4.480 1,227,059 -0.11(-2.40%)
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.