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

0.7761 -0.0271 (-3.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	0.7600	0.7690	0.7401	0.7594	326,959	-0.01(-0.72%)
Feb 27, 2026	0.7600	0.7992	0.7556	0.7649	434,091	-0.01(-0.98%)
Feb 26, 2026	0.7628	0.7998	0.7617	0.7725	169,001	-0.01(-1.06%)
Feb 25, 2026	0.7600	0.8096	0.7600	0.7808	185,004	-0.00(-0.46%)
Feb 24, 2026	0.7755	0.7996	0.7605	0.7844	50,294	-0.00(-0.20%)
Feb 23, 2026	0.8000	0.8000	0.7595	0.7860	375,878	-0.02(-2.96%)
Feb 20, 2026	0.8090	0.8399	0.7910	0.8100	183,895	-0.01(-1.17%)
Feb 19, 2026	0.8000	0.8249	0.7998	0.8196	346,734	+0.01(+1.54%)
Feb 18, 2026	0.8047	0.8299	0.7805	0.8072	98,581	-0.01(-1.60%)
Feb 17, 2026	0.8179	0.8350	0.7970	0.8203	66,404	+0.00(+0.42%)
Feb 13, 2026	0.7914	0.8305	0.7904	0.8169	179,796	+0.00(+0.60%)
Feb 12, 2026	0.8227	0.8227	0.7800	0.8120	178,165	-0.00(-0.12%)
Feb 11, 2026	0.8600	0.8694	0.8000	0.8130	103,591	-0.06(-6.40%)
Feb 10, 2026	0.8400	0.8871	0.8301	0.8686	79,208	+0.02(+2.72%)
Feb 09, 2026	0.8468	0.8506	0.8200	0.8456	50,426	+0.00(+0.09%)
Feb 06, 2026	0.8123	0.8499	0.7905	0.8448	194,315	+0.05(+6.08%)
Feb 05, 2026	0.8339	0.8360	0.7735	0.7964	412,800	-0.04(-5.07%)
Feb 04, 2026	0.8541	0.8609	0.8256	0.8389	285,242	-0.02(-2.67%)
Feb 03, 2026	0.8900	0.9210	0.8301	0.8619	291,750	-0.03(-3.87%)
Feb 02, 2026	0.8580	0.9199	0.8580	0.8966	133,988	+0.02(+1.84%)
Jan 30, 2026	0.8800	0.9098	0.8700	0.8804	209,485	-0.02(-2.28%)
Jan 29, 2026	0.9000	0.9059	0.8600	0.9009	604,169	-0.00(-0.25%)
Jan 28, 2026	0.9200	0.9300	0.8902	0.9032	166,906	-0.03(-2.77%)
Jan 27, 2026	0.9265	0.9344	0.9153	0.9289	117,561	+0.00(+0.40%)
Jan 26, 2026	0.9153	0.9419	0.9150	0.9252	260,062	+0.01(+0.58%)
Jan 23, 2026	0.9180	0.9300	0.8932	0.9199	158,920	+0.00(+0.50%)
Jan 22, 2026	0.9101	0.9350	0.9042	0.9153	164,508	+0.01(+0.57%)
Jan 21, 2026	0.9000	0.9395	0.8912	0.9101	155,667	+0.01(+1.12%)
Jan 20, 2026	0.9280	0.9398	0.8907	0.9000	327,087	-0.04(-4.54%)
Jan 16, 2026	0.9700	0.9750	0.9301	0.9428	224,118	-0.05(-5.08%)
Jan 15, 2026	1.010	1.020	0.9810	0.9933	128,459	-0.02(-1.65%)
Jan 14, 2026	1.000	1.060	0.9900	1.010	360,059	+0.02(+2.02%)
Jan 13, 2026	0.9600	1.030	0.9372	0.9900	420,825	+0.03(+3.13%)
Jan 12, 2026	0.9000	1.020	0.8835	0.9600	787,463	+0.07(+7.30%)
Jan 09, 2026	0.9028	0.9229	0.8830	0.8947	249,110	-0.01(-0.90%)
Jan 08, 2026	0.9100	0.9206	0.8900	0.9028	133,902	-0.01(-0.83%)
Jan 07, 2026	0.9400	0.9500	0.8300	0.9104	448,601	-0.03(-3.38%)
Jan 06, 2026	0.9250	0.9631	0.9200	0.9422	283,876	+0.00(+0.49%)
Jan 05, 2026	0.9325	1.020	0.9000	0.9376	625,351	-0.03(-2.78%)

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.