Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BuzzFeed, Inc. - Class A Common Stock
(NQ:
BZFD
)
2.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 24, 2024
2.630
2.878
2.630
2.740
735,934
+0.04(+1.29%)
Jul 23, 2024
2.750
2.750
2.620
2.705
441,745
-0.04(-1.64%)
Jul 22, 2024
2.750
2.760
2.620
2.750
703,959
+0.02(+0.73%)
Jul 19, 2024
2.840
2.840
2.660
2.730
634,374
-0.10(-3.53%)
Jul 18, 2024
2.970
2.980
2.760
2.830
720,881
-0.14(-4.71%)
Jul 17, 2024
2.930
3.020
2.780
2.970
1,257,421
+0.02(+0.68%)
Jul 16, 2024
2.830
3.590
2.650
2.950
9,041,544
+0.14(+4.98%)
Jul 15, 2024
2.690
3.170
2.690
2.810
2,060,762
+0.08(+2.93%)
Jul 12, 2024
2.790
2.840
2.710
2.730
300,070
-0.03(-1.09%)
Jul 11, 2024
2.800
2.800
2.660
2.760
306,856
+0.04(+1.47%)
Jul 10, 2024
2.730
2.750
2.650
2.720
320,896
+0.00(+0.00%)
Jul 09, 2024
2.820
2.870
2.710
2.720
291,467
-0.09(-3.20%)
Jul 08, 2024
2.820
2.920
2.730
2.810
616,131
+0.06(+2.18%)
Jul 05, 2024
2.750
2.770
2.660
2.750
342,249
+0.04(+1.48%)
Jul 03, 2024
2.710
2.765
2.700
2.710
294,812
+0.00(+0.00%)
Jul 02, 2024
2.820
2.820
2.710
2.710
301,146
-0.08(-2.87%)
Jul 01, 2024
2.820
2.880
2.720
2.790
435,565
+0.03(+1.09%)
Jun 28, 2024
2.860
2.920
2.660
2.760
747,539
-0.16(-5.48%)
Jun 27, 2024
3.250
3.280
2.810
2.920
1,148,737
-0.26(-8.18%)
Jun 26, 2024
2.900
3.250
2.850
3.180
2,248,373
+0.45(+16.48%)
Jun 25, 2024
2.650
2.780
2.500
2.730
762,904
+0.10(+3.80%)
Jun 24, 2024
2.210
2.640
2.195
2.630
2,526,855
+0.50(+23.47%)
Jun 21, 2024
2.120
2.160
2.100
2.130
175,696
-0.03(-1.39%)
Jun 20, 2024
2.080
2.180
2.080
2.160
270,312
+0.06(+2.86%)
Jun 18, 2024
2.190
2.250
2.070
2.100
315,584
-0.08(-3.67%)
Jun 17, 2024
2.350
2.369
2.120
2.180
420,512
-0.06(-2.68%)
Jun 14, 2024
2.280
2.340
2.220
2.240
481,137
-0.07(-3.03%)
Jun 13, 2024
2.460
2.466
2.290
2.310
341,652
-0.08(-3.35%)
Jun 12, 2024
2.460
2.550
2.345
2.390
277,779
-0.01(-0.42%)
Jun 11, 2024
2.310
2.430
2.250
2.400
290,241
+0.07(+3.00%)
Jun 10, 2024
2.370
2.380
2.270
2.330
549,988
-0.08(-3.32%)
Jun 07, 2024
2.500
2.590
2.390
2.410
609,767
-0.11(-4.37%)
Jun 06, 2024
2.530
2.680
2.520
2.520
821,358
-0.04(-1.56%)
Jun 05, 2024
2.700
2.700
2.520
2.560
756,636
-0.13(-5.01%)
Jun 04, 2024
2.630
2.760
2.590
2.695
521,396
-0.06(-2.00%)
Jun 03, 2024
2.830
2.870
2.520
2.750
1,198,630
-0.05(-1.79%)
May 31, 2024
2.970
3.020
2.750
2.800
1,152,289
-0.17(-5.72%)
May 30, 2024
3.010
3.130
2.920
2.970
1,044,593
-0.04(-1.33%)
May 29, 2024
3.070
3.250
2.970
3.010
2,579,364
+0.01(+0.33%)
May 28, 2024
2.870
3.160
2.820
3.000
3,746,414
+0.20(+7.14%)
May 24, 2024
2.730
2.980
2.600
2.800
2,695,079
+0.16(+6.06%)
May 23, 2024
2.950
3.000
2.620
2.640
3,872,074
-0.37(-12.29%)
May 22, 2024
3.860
4.560
2.640
3.010
69,800,352
+0.51(+20.40%)
May 21, 2024
2.500
2.620
2.380
2.500
280,858
-0.04(-1.57%)
May 20, 2024
2.290
2.550
2.290
2.540
492,555
+0.26(+11.40%)
May 17, 2024
2.250
2.350
2.220
2.280
422,165
+0.10(+4.59%)
May 16, 2024
2.000
2.240
1.990
2.180
469,942
+0.20(+10.10%)
May 15, 2024
1.970
2.010
1.960
1.980
251,004
-0.07(-3.41%)
May 14, 2024
1.920
2.190
1.890
2.050
817,504
-0.07(-3.30%)
May 13, 2024
2.040
2.259
2.000
2.120
872,357
+0.10(+4.95%)
May 10, 2024
2.200
2.320
1.910
2.020
521,149
-0.13(-6.05%)
May 09, 2024
1.770
2.470
1.760
2.150
2,103,633
+0.31(+16.85%)
May 08, 2024
1.680
1.900
1.630
1.840
438,991
+0.15(+8.88%)
May 07, 2024
1.600
1.990
1.600
1.690
988,691
+0.09(+5.62%)
May 06, 2024
1.680
1.750
1.500
1.600
282,467
-0.07(-4.33%)
May 03, 2024
1.578
1.720
1.524
1.672
372,469
+0.09(+5.93%)
May 02, 2024
1.565
1.600
1.260
1.579
702,702
+0.02(+1.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.