Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6013 -0.0087 (-1.43%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 13, 2026 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.6163 0.6329 0.6002 0.6064 190,686 -0.01(-1.61%)
Apr 09, 2026 0.6200 0.6349 0.6163 0.6163 142,976 -0.00(-0.76%)
Apr 08, 2026 0.6590 0.6676 0.6207 0.6210 155,652 +0.00(+0.65%)
Apr 07, 2026 0.6490 0.6490 0.6155 0.6170 78,625 -0.02(-3.56%)
Apr 06, 2026 0.5870 0.6400 0.5830 0.6398 191,504 +0.05(+7.57%)
Apr 02, 2026 0.5989 0.6089 0.5810 0.5948 90,147 -0.01(-1.20%)
Apr 01, 2026 0.6400 0.6490 0.5752 0.6020 88,157 -0.01(-1.08%)
Mar 31, 2026 0.5600 0.6160 0.5600 0.6086 147,185 +0.04(+7.30%)
Mar 30, 2026 0.5850 0.5866 0.5400 0.5672 271,951 -0.02(-3.37%)
Mar 27, 2026 0.6253 0.6284 0.5684 0.5870 188,083 -0.04(-7.08%)
Mar 26, 2026 0.6092 0.6499 0.6092 0.6317 109,811 +0.01(+2.15%)
Mar 25, 2026 0.6300 0.6505 0.6000 0.6184 396,634 -0.01(-0.82%)
Mar 24, 2026 0.6700 0.6920 0.6200 0.6235 319,097 -0.06(-8.23%)
Mar 23, 2026 0.6600 0.6900 0.6501 0.6794 245,641 -0.01(-1.06%)
Mar 20, 2026 0.6710 0.6867 0.6501 0.6867 408,030 +0.00(+0.07%)
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%)
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.
© 2025 FinancialContent. All rights reserved.