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)

0.9573 +0.0220 (+2.35%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.630 1.640 1.590 1.620 131,102 -0.01(-0.61%)
Oct 31, 2025 1.600 1.635 1.590 1.630 128,568 +0.03(+1.87%)
Oct 30, 2025 1.610 1.650 1.590 1.600 132,444 -0.03(-1.84%)
Oct 29, 2025 1.650 1.670 1.600 1.630 97,601 -0.04(-2.40%)
Oct 28, 2025 1.740 1.740 1.655 1.670 144,501 -0.07(-4.02%)
Oct 27, 2025 1.750 1.760 1.720 1.740 209,927 +0.00(+0.00%)
Oct 24, 2025 1.710 1.780 1.650 1.740 413,247 +0.07(+4.19%)
Oct 23, 2025 1.650 1.670 1.620 1.670 123,100 +0.04(+2.45%)
Oct 22, 2025 1.660 1.670 1.590 1.630 269,685 -0.03(-1.81%)
Oct 21, 2025 1.650 1.690 1.640 1.660 101,886 +0.00(+0.00%)
Oct 20, 2025 1.610 1.690 1.610 1.660 125,284 +0.05(+3.11%)
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%)
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.