ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9428 -0.0505 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.9300 0.9688 0.9006 0.9644 149,489 +0.03(+3.69%)
Dec 31, 2025 0.9200 0.9750 0.9143 0.9301 420,542 -0.01(-1.06%)
Dec 30, 2025 0.9400 0.9600 0.9139 0.9401 291,893 -0.02(-1.82%)
Dec 29, 2025 0.9900 0.9980 0.9300 0.9575 612,398 -0.06(-6.13%)
Dec 26, 2025 0.9200 1.110 0.8900 1.020 1,945,010 +0.11(+12.03%)
Dec 24, 2025 0.9100 0.9238 0.8800 0.9105 125,923 +0.01(+1.37%)
Dec 23, 2025 0.9100 0.9250 0.8820 0.8982 347,239 -0.02(-1.95%)
Dec 22, 2025 0.9400 0.9566 0.9024 0.9161 355,253 +0.00(+0.15%)
Dec 19, 2025 0.9200 0.9298 0.8800 0.9147 380,106 +0.00(+0.32%)
Dec 18, 2025 0.9100 0.9615 0.8941 0.9118 181,028 +0.00(+0.09%)
Dec 17, 2025 0.9750 1.010 0.9101 0.9110 159,773 -0.07(-6.76%)
Dec 16, 2025 1.000 1.040 0.9601 0.9770 426,826 -0.02(-2.30%)
Dec 15, 2025 1.050 1.050 1.000 1.000 289,681 -0.09(-8.26%)
Dec 12, 2025 1.300 1.330 1.000 1.090 1,679,835 -0.10(-8.40%)
Dec 11, 2025 1.120 1.200 1.070 1.190 1,075,851 +0.07(+6.25%)
Dec 10, 2025 1.000 1.125 0.9805 1.120 591,066 +0.12(+12.34%)
Dec 09, 2025 0.9600 1.000 0.9600 0.9970 156,572 +0.03(+3.54%)
Dec 08, 2025 0.9800 0.9890 0.9500 0.9629 90,035 -0.03(-2.75%)
Dec 05, 2025 1.010 1.050 0.9800 0.9901 130,719 -0.04(-3.87%)
Dec 04, 2025 1.040 1.049 1.000 1.030 130,542 -0.01(-0.96%)
Dec 03, 2025 0.9300 1.050 0.9310 1.040 273,980 +0.10(+11.19%)
Dec 02, 2025 1.000 1.000 0.9350 0.9353 291,113 -0.04(-4.56%)
Dec 01, 2025 0.9200 1.019 0.9014 0.9800 880,040 +0.04(+4.75%)
Nov 28, 2025 0.9301 0.9500 0.9056 0.9356 366,967 +0.03(+2.79%)
Nov 26, 2025 0.8907 0.9258 0.8800 0.9102 291,392 +0.02(+2.19%)
Nov 25, 2025 0.9000 0.9200 0.8711 0.8907 240,429 +0.01(+0.87%)
Nov 24, 2025 0.8898 0.9000 0.8400 0.8830 361,154 +0.02(+1.96%)
Nov 21, 2025 0.8901 0.9160 0.8500 0.8660 477,695 -0.02(-2.71%)
Nov 20, 2025 0.9400 0.9700 0.8819 0.8901 284,606 -0.05(-5.16%)
Nov 19, 2025 0.9390 0.9900 0.9210 0.9385 229,560 -0.00(-0.16%)
Nov 18, 2025 0.9400 0.9800 0.9200 0.9400 468,858 -0.01(-1.06%)
Nov 17, 2025 1.030 1.065 0.9470 0.9501 331,002 -0.06(-5.93%)
Nov 14, 2025 0.9600 1.020 0.9600 1.010 247,627 +0.03(+3.17%)
Nov 13, 2025 1.030 1.030 0.9500 0.9790 448,322 -0.06(-5.87%)
Nov 12, 2025 1.060 1.150 1.030 1.040 343,735 -0.02(-1.89%)
Nov 11, 2025 1.040 1.100 1.010 1.060 518,377 +0.01(+0.95%)
Nov 10, 2025 1.080 1.100 1.035 1.050 559,804 -0.01(-0.94%)
Nov 07, 2025 1.200 1.200 0.9350 1.060 2,127,589 -0.57(-34.97%)
Nov 06, 2025 1.650 1.690 1.560 1.630 999,178 +0.00(+0.00%)
Nov 05, 2025 1.570 1.640 1.560 1.630 204,991 +0.04(+2.52%)
Nov 04, 2025 1.590 1.610 1.530 1.590 600,637 -0.03(-1.85%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.