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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.7500	0.7607	0.7101	0.7476	303,074	+0.02(+2.42%)
Apr 29, 2026	0.7300	0.7387	0.7200	0.7299	156,410	+0.01(+0.75%)
Apr 28, 2026	0.7488	0.7599	0.7245	0.7245	102,029	-0.03(-4.44%)
Apr 27, 2026	0.7300	0.7923	0.7244	0.7582	151,727	+0.01(+1.92%)
Apr 24, 2026	0.7050	0.7505	0.6925	0.7439	130,886	+0.04(+5.28%)
Apr 23, 2026	0.7200	0.7233	0.6855	0.7066	24,210	-0.02(-3.23%)
Apr 22, 2026	0.7300	0.7699	0.6626	0.7302	339,982	-0.00(-0.63%)
Apr 21, 2026	0.7500	0.7786	0.7100	0.7348	124,543	-0.02(-3.00%)
Apr 20, 2026	0.7800	0.7900	0.7430	0.7575	89,395	-0.04(-5.18%)
Apr 17, 2026	0.7100	0.8105	0.7000	0.7989	529,278	+0.09(+12.38%)
Apr 16, 2026	0.7198	0.7299	0.6952	0.7109	180,181	-0.00(-0.22%)
Apr 15, 2026	0.6890	0.7260	0.6700	0.7125	227,007	+0.02(+2.25%)
Apr 14, 2026	0.6530	0.7000	0.6530	0.6968	332,587	+0.05(+7.63%)
Apr 13, 2026	0.6000	0.6625	0.5800	0.6474	398,540	+0.04(+6.76%)
Apr 10, 2026	0.6163	0.6329	0.6002	0.6064	190,686	-0.01(-1.61%)
Apr 09, 2026	0.6200	0.6349	0.6163	0.6163	142,976	-0.00(-0.76%)
Apr 08, 2026	0.6590	0.6676	0.6207	0.6210	155,652	+0.00(+0.65%)
Apr 07, 2026	0.6490	0.6490	0.6155	0.6170	78,625	-0.02(-3.56%)
Apr 06, 2026	0.5870	0.6400	0.5830	0.6398	191,504	+0.05(+7.57%)
Apr 02, 2026	0.5989	0.6089	0.5810	0.5948	90,147	-0.01(-1.20%)
Apr 01, 2026	0.6400	0.6490	0.5752	0.6020	88,157	-0.01(-1.08%)
Mar 31, 2026	0.5600	0.6160	0.5600	0.6086	147,185	+0.04(+7.30%)
Mar 30, 2026	0.5850	0.5866	0.5400	0.5672	271,951	-0.02(-3.37%)
Mar 27, 2026	0.6253	0.6284	0.5684	0.5870	188,083	-0.04(-7.08%)
Mar 26, 2026	0.6092	0.6499	0.6092	0.6317	109,811	+0.01(+2.15%)
Mar 25, 2026	0.6300	0.6505	0.6000	0.6184	396,634	-0.01(-0.82%)
Mar 24, 2026	0.6700	0.6920	0.6200	0.6235	319,097	-0.06(-8.23%)
Mar 23, 2026	0.6600	0.6900	0.6501	0.6794	245,641	-0.01(-1.06%)
Mar 20, 2026	0.6710	0.6867	0.6501	0.6867	408,030	+0.00(+0.07%)
Mar 19, 2026	0.7054	0.7140	0.6611	0.6862	242,872	-0.03(-4.67%)
Mar 18, 2026	0.7001	0.7371	0.6931	0.7198	172,233	+0.01(+1.71%)
Mar 17, 2026	0.7050	0.7393	0.7044	0.7077	126,104	+0.00(+0.38%)
Mar 16, 2026	0.7000	0.7375	0.6812	0.7050	166,656	+0.01(+0.71%)
Mar 13, 2026	0.7000	0.7649	0.6600	0.7000	660,879	-0.01(-1.91%)
Mar 12, 2026	0.7700	0.7690	0.7100	0.7136	893,933	-0.05(-6.13%)
Mar 11, 2026	0.7896	0.7976	0.7513	0.7602	86,310	-0.02(-2.05%)
Mar 10, 2026	0.7700	0.8290	0.7575	0.7761	260,491	-0.03(-3.37%)
Mar 09, 2026	0.7650	0.8110	0.7650	0.8032	56,894	+0.01(+1.56%)
Mar 06, 2026	0.7865	0.8283	0.7701	0.7909	105,756	-0.02(-1.95%)
Mar 05, 2026	0.7847	0.8299	0.7835	0.8066	177,450	-0.00(-0.60%)
Mar 04, 2026	0.7660	0.8483	0.7660	0.8115	355,073	+0.03(+3.91%)
Mar 03, 2026	0.7600	0.7902	0.7380	0.7810	214,966	+0.02(+2.84%)

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 Privacy Policy and Terms Of Service.