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)

1.657 +0.047 (+2.95%)
Streaming Delayed Price Updated: 12:34 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 1.650 1.690 1.594 1.610 248,384 -0.04(-2.42%)
Oct 16, 2025 1.700 1.750 1.630 1.650 175,096 -0.04(-2.37%)
Oct 15, 2025 1.720 1.750 1.660 1.690 164,683 -0.02(-1.17%)
Oct 14, 2025 1.620 1.720 1.610 1.710 170,731 +0.05(+3.01%)
Oct 13, 2025 1.650 1.665 1.610 1.660 133,204 +0.06(+3.75%)
Oct 10, 2025 1.670 1.680 1.590 1.600 538,907 -0.06(-3.61%)
Oct 09, 2025 1.710 1.720 1.650 1.660 318,140 -0.06(-3.49%)
Oct 08, 2025 1.680 1.730 1.660 1.720 240,226 +0.06(+3.61%)
Oct 07, 2025 1.740 1.750 1.660 1.660 250,107 -0.07(-4.05%)
Oct 06, 2025 1.750 1.799 1.720 1.730 147,970 -0.02(-1.14%)
Oct 03, 2025 1.730 1.800 1.702 1.750 311,040 +0.05(+2.94%)
Oct 02, 2025 1.690 1.720 1.684 1.700 87,574 +0.01(+0.59%)
Oct 01, 2025 1.700 1.725 1.660 1.690 253,980 -0.01(-0.59%)
Sep 30, 2025 1.710 1.740 1.680 1.700 255,598 -0.03(-1.73%)
Sep 29, 2025 1.730 1.750 1.720 1.730 106,043 +0.01(+0.58%)
Sep 26, 2025 1.720 1.760 1.710 1.720 132,951 -0.01(-0.58%)
Sep 25, 2025 1.760 1.820 1.720 1.730 299,746 -0.04(-2.26%)
Sep 24, 2025 1.740 1.770 1.700 1.770 180,812 +0.03(+1.72%)
Sep 23, 2025 1.790 1.799 1.715 1.740 383,349 -0.06(-3.33%)
Sep 22, 2025 1.830 1.840 1.780 1.800 256,322 -0.05(-2.70%)
Sep 19, 2025 1.910 1.920 1.840 1.850 262,122 -0.07(-3.65%)
Sep 18, 2025 1.870 1.955 1.860 1.920 418,652 +0.07(+3.78%)
Sep 17, 2025 1.850 1.980 1.850 1.850 247,521 -0.01(-0.54%)
Sep 16, 2025 1.890 1.920 1.830 1.860 467,756 -0.02(-1.06%)
Sep 15, 2025 1.990 2.000 1.840 1.880 999,308 -0.12(-6.00%)
Sep 12, 2025 2.080 2.080 1.970 2.000 221,925 -0.07(-3.38%)
Sep 11, 2025 1.900 2.070 1.880 2.070 379,229 +0.18(+9.52%)
Sep 10, 2025 1.920 1.960 1.860 1.890 110,481 -0.05(-2.58%)
Sep 09, 2025 1.960 1.960 1.890 1.940 225,864 +0.00(+0.00%)
Sep 08, 2025 1.850 2.000 1.820 1.940 296,357 +0.08(+4.30%)
Sep 05, 2025 1.850 1.890 1.850 1.860 94,927 +0.01(+0.54%)
Sep 04, 2025 1.860 1.880 1.810 1.850 123,999 -0.02(-1.07%)
Sep 03, 2025 1.910 1.970 1.850 1.870 343,204 -0.07(-3.61%)
Sep 02, 2025 1.950 1.967 1.875 1.940 161,173 -0.02(-1.02%)
Aug 29, 2025 2.000 2.030 1.956 1.960 137,667 -0.05(-2.49%)
Aug 28, 2025 2.000 2.030 1.980 2.010 116,852 +0.02(+1.01%)
Aug 27, 2025 2.000 2.040 1.980 1.990 100,840 -0.01(-0.50%)
Aug 26, 2025 2.010 2.040 1.950 2.000 206,060 -0.01(-0.50%)
Aug 25, 2025 2.140 2.138 2.010 2.010 100,569 -0.01(-0.50%)
Aug 22, 2025 1.920 2.060 1.920 2.020 255,133 +0.11(+5.76%)
Aug 21, 2025 1.910 1.940 1.866 1.910 127,471 +0.00(+0.00%)
Aug 20, 2025 1.970 1.980 1.900 1.910 189,513 -0.05(-2.55%)
Aug 19, 2025 1.980 2.010 1.950 1.960 223,555 -0.01(-0.51%)
Aug 18, 2025 1.960 2.040 1.955 1.970 264,315 +0.00(+0.00%)
Aug 15, 2025 2.060 2.060 1.970 1.970 274,733 -0.06(-2.96%)
Aug 14, 2025 2.060 2.080 1.949 2.030 248,366 -0.05(-2.40%)
Aug 13, 2025 2.020 2.140 2.020 2.080 648,201 +0.03(+1.46%)
Aug 12, 2025 1.980 2.079 1.980 2.050 199,826 +0.07(+3.54%)
Aug 11, 2025 2.030 2.030 1.910 1.980 721,321 -0.05(-2.46%)
Aug 08, 2025 1.980 2.210 1.930 2.030 689,113 -0.03(-1.46%)
Aug 07, 2025 2.090 2.170 2.040 2.060 718,137 -0.05(-2.37%)
Aug 06, 2025 2.080 2.150 2.020 2.110 607,926 +0.01(+0.48%)
Aug 05, 2025 2.070 2.131 2.010 2.100 271,568 +0.01(+0.48%)
Aug 04, 2025 2.090 2.170 2.050 2.090 278,806 +0.00(+0.00%)
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.