Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8115 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 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 (%)
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.
© 2025 FinancialContent. All rights reserved.