Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BuzzFeed, Inc. (BZFD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.7600+0.0100 (+0.57%)
At close: 04:00PM EDT
1.7600 0.00 (0.00%)
After hours: 07:31PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 20224.89005.05004.88605.00005.0000121,500
Mar 25, 20225.18005.18004.84104.92004.920071,300
Mar 24, 20224.91005.24004.84005.16005.1600181,200
Mar 23, 20225.25005.35004.82804.91004.9100207,700
Mar 22, 20225.24005.39004.75005.27005.2700757,900
Mar 21, 20224.74005.19004.70004.95004.9500330,900
Mar 18, 20224.71005.08004.70004.79004.79001,235,200
Mar 17, 20224.61004.84004.59004.71004.7100144,900
Mar 16, 20224.71004.89004.56004.67004.6700129,600
Mar 15, 20224.36004.70004.36004.64004.640080,200
Mar 14, 20224.42004.79004.33004.44004.440080,800
Mar 11, 20224.39004.80004.39004.50004.5000161,200
Mar 10, 20224.26004.70004.15004.39004.3900108,600
Mar 09, 20224.34004.68504.15004.25004.2500112,100
Mar 08, 20224.07004.62004.03004.20004.2000147,200
Mar 07, 20224.43004.61004.04004.12004.1200236,000
Mar 04, 20224.43004.52004.32004.48004.480069,500
Mar 03, 20224.40004.62004.36204.53004.530053,700
Mar 02, 20224.40004.58004.30504.36004.360078,300
Mar 01, 20224.55004.58004.35004.47004.470036,800
Feb 28, 20224.42004.65004.36304.48004.4800143,600
Feb 25, 20224.06004.52004.01004.50004.5000146,800
Feb 24, 20224.05004.51003.91004.06004.0600244,200
Feb 23, 20224.36004.55004.17004.35004.350058,200
Feb 22, 20224.14004.52004.14004.33004.330080,600
Feb 18, 20224.10004.78004.10004.23004.2300228,100
Feb 17, 20224.33004.59303.99004.08004.080096,000
Feb 16, 20224.34004.48804.19004.24004.240033,900
Feb 15, 20223.94004.54003.94004.40004.4000153,100
Feb 14, 20224.14004.45003.83003.87003.8700159,400
Feb 11, 20224.36004.62004.10004.15004.150081,800
Feb 10, 20224.15004.67004.15004.43004.4300129,200
Feb 09, 20224.54004.66004.14004.15004.1500179,700
Feb 08, 20224.39004.63004.36504.58004.580077,900
Feb 07, 20224.43004.67004.42004.46004.460081,000
Feb 04, 20224.18004.65004.18004.47004.4700114,400
Feb 03, 20224.14004.49004.10004.24004.2400117,200
Feb 02, 20224.49004.50004.18004.18004.180076,000
Feb 01, 20223.95004.49003.90004.42004.4200170,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement