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)

0.6867 +0.0005 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

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.