Advertisement
Advertisement
U.S. Markets open in 7 hrs 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

BuzzFeed, Inc. (BZFD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.7500-0.0600 (-3.31%)
At close: 04:00PM EDT
1.7600 +0.01 (+0.57%)
After hours: 07:44PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022------
Aug 18, 20221.80001.85001.72001.75001.7500272,100
Aug 17, 20221.88001.91001.80001.81001.8100118,200
Aug 16, 20222.12002.16201.88001.93001.9300294,900
Aug 15, 20222.14002.20002.02002.17002.1700171,300
Aug 12, 20222.04002.16001.92802.15002.1500345,400
Aug 11, 20221.84002.05001.83002.03002.0300348,000
Aug 10, 20221.80002.00001.75001.90001.9000193,100
Aug 09, 20222.00002.00001.85001.88001.880076,800
Aug 08, 20221.91002.11001.85002.00002.0000331,300
Aug 05, 20221.85001.90001.78001.88001.8800146,000
Aug 04, 20221.87901.94001.83001.87001.870057,000
Aug 03, 20221.81001.91001.81001.89001.890054,700
Aug 02, 20221.93001.96001.75001.84001.8400106,400
Aug 01, 20221.88001.95001.83101.90001.900034,000
Jul 29, 20221.95001.97001.88001.88001.8800116,900
Jul 28, 20221.91002.00001.85001.94001.9400175,600
Jul 27, 20221.78001.90001.72401.88001.880066,600
Jul 26, 20221.81001.81001.71001.74001.740071,300
Jul 25, 20221.80001.83001.75001.79001.790058,300
Jul 22, 20221.93001.98001.80001.82001.8200110,100
Jul 21, 20222.03002.03001.89001.93001.9300118,200
Jul 20, 20221.84002.20001.84002.00002.0000223,100
Jul 19, 20221.81001.91001.81001.84001.840065,500
Jul 18, 20221.72001.91001.72001.81001.8100210,300
Jul 15, 20221.76001.76001.69001.72001.7200126,400
Jul 14, 20221.65001.74001.61001.69001.6900157,900
Jul 13, 20221.56001.69001.55001.69001.6900141,100
Jul 12, 20221.71001.71001.58001.61001.6100114,100
Jul 11, 20221.70001.70001.61001.70001.700084,500
Jul 08, 20221.68001.71801.64001.69001.690073,900
Jul 07, 20221.60001.71001.60001.68001.6800148,900
Jul 06, 20221.60001.64001.56001.61001.610054,700
Jul 05, 20221.58001.67001.52001.59001.5900186,900
Jul 01, 20221.54001.64001.53001.62001.6200122,000
Jun 30, 20221.56001.58001.50001.54001.5400114,600
Jun 29, 20221.62001.62001.53001.60001.6000178,800
Jun 28, 20221.70001.74001.61001.63001.6300108,100
Jun 27, 20221.76001.78001.66001.68001.6800132,800
Jun 24, 20221.75001.88001.74001.76001.7600521,300
Jun 23, 20221.65001.75501.62001.75001.7500463,400
Jun 22, 20221.68001.76001.61001.64001.6400346,500
Jun 21, 20221.76001.78001.67001.74001.7400248,800
Jun 17, 20221.66001.76501.66001.69001.6900232,100
Jun 16, 20221.76001.76001.60501.66001.6600276,400
Jun 15, 20221.74001.80001.64001.79001.7900349,100
Jun 14, 20221.78001.83501.71001.74001.7400565,200
Jun 13, 20221.95002.01001.72001.78001.7800782,600
Jun 10, 20222.20002.20002.00002.06002.0600609,500
Jun 09, 20222.23002.30002.17102.20002.2000863,500
Jun 08, 20222.27002.27002.06002.16002.16003,385,400
Jun 07, 20222.61002.63002.28002.29002.29004,047,500
Jun 06, 20223.60003.60002.22002.23002.23003,172,000
Jun 03, 20223.64003.82003.47003.76003.7600260,400
Jun 02, 20223.39003.68003.31003.54003.5400304,200
Jun 01, 20223.56003.70003.31003.39003.3900304,500
May 31, 20224.00004.18003.59003.59503.5950357,100
May 27, 20224.21004.33004.17004.20004.2000105,700
May 26, 20224.07004.36004.05004.22004.2200156,500
May 25, 20224.15004.34004.00504.13004.130077,100
May 24, 20224.15004.54003.98004.14004.1400170,100
May 23, 20224.39004.58004.10004.14004.1400126,300
May 20, 20224.00004.49003.93604.37004.3700135,300
May 19, 20223.84004.12003.72804.02004.0200136,200
May 18, 20223.25003.86003.21003.81003.8100225,200
May 17, 20223.55003.55003.18403.36003.3600285,900
May 16, 20223.76003.87003.61003.69003.6900132,000
May 13, 20223.99004.09003.67003.76003.7600208,000
May 12, 20224.14004.28003.79003.90003.9000224,000
May 11, 20224.01004.28004.00004.21004.2100148,300
May 10, 20224.74004.82004.03004.08004.0800176,100
May 09, 20224.99004.99004.67004.72004.7200132,300
May 06, 20225.30005.50005.04005.21005.2100113,200
May 05, 20225.31005.62005.16005.27005.2700145,200
May 04, 20224.96005.53004.87105.40005.4000169,500
May 03, 20224.73005.02004.69004.95004.950091,100
May 02, 20225.03005.05004.83004.84004.8400127,600
Apr 29, 20225.00005.05004.93004.99004.990074,000
Apr 28, 20224.93005.05004.85005.00005.0000121,500
Apr 27, 20224.83005.00004.82004.85004.850041,800
Apr 26, 20225.00005.05004.88004.88004.8800161,300
Apr 25, 20224.81005.05004.81004.96004.960075,200
Apr 22, 20225.04005.05004.85004.96004.960074,400
Apr 21, 20224.99005.35004.87005.02005.0200105,900
Apr 20, 20224.65005.00004.53004.92004.9200132,400
Apr 19, 20224.67005.00004.51004.59004.5900158,100
Apr 18, 20224.79004.84004.63004.67004.670029,200
Apr 14, 20224.92005.08004.88004.88004.880035,900
Apr 13, 20225.02005.13004.89004.98004.980068,700
Apr 12, 20224.84005.10004.84005.02005.020080,700
Apr 11, 20225.05005.05004.80004.81004.810061,600
Apr 08, 20225.15005.19005.00005.00005.000031,400
Apr 07, 20225.30005.42005.12505.15005.150048,900
Apr 06, 20225.32005.42005.07005.30005.300053,200
Apr 05, 20225.52005.55005.27005.33005.330074,800
Apr 04, 20225.48005.71005.44005.46005.4600149,500
Apr 01, 20225.29005.55005.29005.51005.5100170,600
Mar 31, 20225.30005.30005.15005.26005.260072,500
Mar 30, 20224.98005.35504.98005.19005.1900113,100
Mar 29, 20224.95005.11004.91105.01005.0100143,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement