UK markets closed

BuzzFeed, Inc. (BZFD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9800-0.0700 (-3.41%)
At close: 04:00PM EDT
2.0000 +0.02 (+1.01%)
After hours: 04:01PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20241.97002.01001.96161.98001.9800250,510
14 May 20241.92002.19001.89002.05002.0500817,500
13 May 20242.04002.25902.00002.12002.1200881,900
10 May 20242.20002.32001.91002.02002.0200521,100
09 May 20241.77002.47001.76002.15002.15002,104,200
08 May 20241.68001.90001.63001.84001.8400439,100
07 May 20241.60001.99001.60001.69001.6900989,300
06 May 20241.68001.75001.50001.60001.6000282,400
06 May 20241:4 Stock split
03 May 20241.58001.72001.52401.67201.6720372,475
02 May 20241.56401.60001.26001.58001.5800702,775
01 May 20241.58001.58401.54001.56001.5600148,025
30 Apr 20241.54001.60001.52001.54001.540098,625
29 Apr 20241.55201.60001.54801.54801.548080,050
26 Apr 20241.56001.64001.52001.54801.5480137,125
25 Apr 20241.59601.59601.48401.54001.5400202,375
24 Apr 20241.59201.65201.57201.60001.6000126,825
23 Apr 20241.57601.62001.54001.60001.6000122,350
22 Apr 20241.57201.59601.52401.54001.5400206,700
19 Apr 20241.56001.57601.52001.56001.5600164,500
18 Apr 20241.52001.58001.48001.54401.5440138,550
17 Apr 20241.52001.56001.36401.48001.4800348,775
16 Apr 20241.60001.63201.52001.52001.5200163,925
15 Apr 20241.61201.68001.54001.62001.6200181,175
12 Apr 20241.66401.74001.60001.60001.6000206,675
11 Apr 20241.72001.75201.56001.71201.7120347,050
10 Apr 20241.56001.76001.53201.72001.7200288,575
09 Apr 20241.56001.64001.54801.54801.5480193,325
08 Apr 20241.60001.66001.56001.58801.5880247,225
05 Apr 20241.62001.68001.50001.57601.5760301,075
04 Apr 20241.78801.80401.62001.64001.6400342,375
03 Apr 20241.88401.90401.75201.81201.8120115,175
02 Apr 20241.87201.95201.84001.89201.8920182,900
01 Apr 20241.88001.99601.64001.87201.8720498,525
28 Mar 20241.59201.90801.56801.86801.86801,559,000
27 Mar 20241.54001.63201.54001.59601.5960237,075
26 Mar 20241.39601.67201.32001.60401.6040900,250
25 Mar 20241.48001.68001.48001.61601.61601,643,325
22 Mar 20241.52001.54001.44001.48001.4800436,000
21 Mar 20241.48401.60001.48001.55201.5520347,325
20 Mar 20241.53601.60001.48401.54801.5480265,025
19 Mar 20241.51601.54001.42001.54001.5400339,450
18 Mar 20241.54001.56001.46801.53201.5320268,950
15 Mar 20241.50401.55601.46401.54401.5440226,000
14 Mar 20241.66001.66001.48001.56801.5680407,275
13 Mar 20241.60001.70001.56001.60401.6040412,050
12 Mar 20241.52001.67201.46801.56001.5600690,475
11 Mar 20241.36001.57201.32001.52001.5200495,250
08 Mar 20241.40001.57201.36001.44401.4440675,300
07 Mar 20241.32401.47201.29601.42401.4240469,400
06 Mar 20241.32401.36001.27201.32001.3200258,450
05 Mar 20241.32001.38001.28401.35201.3520494,300
04 Mar 20241.26001.37201.20401.32001.3200544,525
01 Mar 20241.36001.36801.20001.25601.2560690,900
29 Feb 20241.40001.44001.32001.37201.3720374,150
28 Feb 20241.34001.43601.28001.38801.3880584,225
27 Feb 20241.30001.52001.28401.37601.37601,548,050
26 Feb 20241.36001.36001.22001.30801.30801,017,375
23 Feb 20241.28001.43601.12401.32001.32002,167,400
22 Feb 20241.80001.95201.24801.38401.384023,173,550
21 Feb 20240.88000.88800.84000.87600.87605,990,050
20 Feb 20240.88001.03200.84000.95600.95601,489,850
16 Feb 20240.95200.95200.78800.86800.86802,057,700
15 Feb 20240.70001.77600.69200.95200.952019,321,525
14 Feb 20240.68000.70000.66800.69200.6920152,900
13 Feb 20240.85200.85200.66800.66800.6680685,175
12 Feb 20240.78400.85200.76000.82000.8200543,600
09 Feb 20240.72400.74800.71600.74800.7480148,875
08 Feb 20240.72400.75200.72000.73600.7360142,625
07 Feb 20240.72400.74400.70800.73200.7320134,875
06 Feb 20240.66800.76000.66800.73600.7360287,600
05 Feb 20240.65200.70400.65200.68800.6880109,425
02 Feb 20240.72400.72400.64400.70800.7080150,375
01 Feb 20240.73200.74000.69200.72400.7240227,400
31 Jan 20240.70000.78000.66000.72800.7280354,075
30 Jan 20240.72800.74800.68400.70800.7080204,400
29 Jan 20240.80000.80800.72800.74800.7480389,225
26 Jan 20240.86400.92000.78800.79200.7920332,250
25 Jan 20240.86000.92000.82000.88000.8800344,500
24 Jan 20240.87600.90000.84800.86000.860053,525
23 Jan 20240.86800.93200.84800.88400.8840235,675
22 Jan 20240.82400.87600.82000.86000.8600127,275
19 Jan 20240.92800.92800.82800.85200.8520167,650
18 Jan 20240.90800.93200.90000.93200.932078,825
17 Jan 20240.85600.93600.84800.93600.9360252,725
16 Jan 20241.00001.03200.90000.90800.9080260,525
12 Jan 20241.01201.04001.00401.01601.0160153,975
11 Jan 20240.92001.03200.92001.01601.0160276,075
10 Jan 20241.05201.06000.96001.01201.0120177,875
09 Jan 20241.07201.07601.00001.05201.0520130,225
08 Jan 20241.04001.08001.03201.08001.0800184,325
05 Jan 20241.00401.04401.00401.03601.0360109,825
04 Jan 20241.06001.07201.00001.04001.040090,775
03 Jan 20241.06001.07201.04001.06801.0680123,475
02 Jan 20241.01201.09200.94001.08001.0800643,500
29 Dec 20231.00801.10000.95601.00001.0000470,725
28 Dec 20231.06801.08000.80000.99200.99202,261,075
27 Dec 20231.13201.13201.04401.06001.0600611,850
26 Dec 20231.20001.21201.11201.12001.1200487,525
22 Dec 20231.23201.38401.23201.24801.2480117,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...