Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| BuzzFeed Inc | BZFD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0154 | 3.90% | 0.4101 | 16:57:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.3946 | 0.381 | 0.43 | 0.4181 | 0.3947 |
BZFD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.39 | 0.43 | 0.315 | 0.3917943 | 932,052 | 0.0201 | 5.15% |
| 1 Month | 0.4045 | 0.44 | 0.315 | 0.395717 | 877,853 | 0.0056 | 1.38% |
| 3 Months | 0.1811 | 0.4988 | 0.1666 | 0.3104099 | 5,185,542 | 0.229 | 126.45% |
| 6 Months | 0.3596 | 0.4988 | 0.1608 | 0.3022442 | 2,815,889 | 0.0505 | 14.04% |
| 1 Year | 0.5391 | 0.8294 | 0.1608 | 0.3565107 | 1,739,006 | -0.129 | -23.93% |
| 3 Years | 10.95 | 14.77 | 0.1608 | 1.85 | 2,170,003 | -10.54 | -96.25% |
| 5 Years | 10.95 | 14.77 | 0.1608 | 1.85 | 2,170,003 | -10.54 | -96.25% |
BZFD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.3947 | 0.0046 | 1.18% | 0.3912 | 0.40 | 0.315 | 2,810,375 |
| May 01 2024 | 0.3901 | 0.0053 | 1.38% | 0.3949 | 0.397 | 0.385 | 590,430 |
| Apr 30 2024 | 0.3848 | -0.0019 | -0.49% | 0.385 | 0.3999 | 0.38 | 394,515 |
| Apr 29 2024 | 0.3867 | 0.00 | 0.00% | 0.388 | 0.3999 | 0.386 | 316,464 |
| Apr 26 2024 | 0.3867 | 0.0016 | 0.42% | 0.39 | 0.41 | 0.38 | 548,477 |
| Apr 25 2024 | 0.3851 | -0.0148 | -3.70% | 0.399 | 0.3999 | 0.3711 | 809,658 |
| Apr 24 2024 | 0.3999 | -0.0002 | -0.05% | 0.3979 | 0.413 | 0.3925 | 506,902 |
| Apr 23 2024 | 0.4001 | 0.0151 | 3.92% | 0.3944 | 0.4046 | 0.385 | 487,920 |
| Apr 22 2024 | 0.385 | -0.005 | -1.28% | 0.3928 | 0.399 | 0.3812 | 826,825 |
| Apr 19 2024 | 0.39 | 0.0036 | 0.93% | 0.39 | 0.3936 | 0.38 | 656,038 |
| Apr 18 2024 | 0.3864 | 0.0167 | 4.52% | 0.38 | 0.395 | 0.37 | 554,017 |
| Apr 17 2024 | 0.3697 | -0.0105 | -2.76% | 0.38 | 0.3897 | 0.341 | 1,395,057 |
| Apr 16 2024 | 0.3802 | -0.0251 | -6.19% | 0.40 | 0.40822 | 0.3801 | 650,088 |
| Apr 15 2024 | 0.4053 | 0.0053 | 1.32% | 0.4025 | 0.42 | 0.385 | 714,488 |
| Apr 12 2024 | 0.40 | -0.0282 | -6.59% | 0.416 | 0.435 | 0.40 | 815,454 |
| Apr 11 2024 | 0.4282 | -0.0018 | -0.42% | 0.43 | 0.4383 | 0.39 | 1,387,269 |
| Apr 10 2024 | 0.43 | 0.043 | 11.11% | 0.39 | 0.44 | 0.3827 | 1,149,166 |
| Apr 09 2024 | 0.387 | -0.0096 | -2.42% | 0.39 | 0.41 | 0.3866 | 768,706 |
| Apr 08 2024 | 0.3966 | 0.0027 | 0.69% | 0.40 | 0.415 | 0.39 | 973,636 |
| Apr 05 2024 | 0.3939 | -0.0157 | -3.83% | 0.4045 | 0.42 | 0.375 | 1,201,577 |
| Apr 04 2024 | 0.4096 | -0.043 | -9.50% | 0.4467 | 0.4509 | 0.4052 | 1,367,753 |
| Apr 03 2024 | 0.4526 | -0.0199 | -4.21% | 0.471 | 0.4755 | 0.4383 | 460,274 |
