BuzzFeed Inc (BZFD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.92957746479 | 2.84 | 2.85 | 2.59 | 188347 | 2.71269953 | CS |
| 4 | 0.3439 | 14.5961546624 | 2.3561 | 2.96 | 2.275 | 347534 | 2.69111381 | CS |
| 12 | -0.09 | -3.22580645161 | 2.79 | 3.59 | 2.07 | 637548 | 2.74162255 | CS |
| 26 | 0.9132 | 51.1081262592 | 1.7868 | 4.56 | 1.26 | 1316783 | 2.68608059 | CS |
| 52 | 1.42 | 110.9375 | 1.28 | 4.56 | 0.6432 | 1991098 | 1.68741812 | CS |
| 156 | -41.1 | -93.8356164384 | 43.8 | 59.08 | 0.6432 | 2050629 | 6.95499688 | CS |
| 260 | -41.1 | -93.8356164384 | 43.8 | 59.08 | 0.6432 | 2050629 | 6.95499688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 2.72 | -0.02 | -0.73 | 2.81 | 2.81 | 2.704 | 199956 |
| 1727994900 | 2.74 | 0 | 0.00 | 2.75 | 2.79 | 2.67 | 155764 |
| 1727908500 | 2.74 | 0.05 | 1.86 | 2.67 | 2.75 | 2.6402 | 134343 |
| 1727822100 | 2.69 | 0.02 | 0.94 | 2.62 | 2.7 | 2.59 | 234779 |
| 1727735700 | 2.665 | -0.1 | -3.44 | 2.75 | 2.77 | 2.63 | 240739 |
| 1727476500 | 2.7599999 | -0.04 | -1.43 | 2.84 | 2.85 | 2.7317 | 189158 |
| 1727390100 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.84 | 2.71 | 234565 |
| 1727303700 | 2.7599999 | 0.01 | 0.36 | 2.73 | 2.8 | 2.7 | 136491 |
| 1727217300 | 2.75 | 0 | 0.00 | 2.75 | 2.805 | 2.74 | 179009 |
| 1727130900 | 2.75 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.63 | 289299 |
| 1726871700 | 2.74 | -0.12 | -4.20 | 2.84 | 2.841 | 2.72 | 387681 |
| 1726785300 | 2.86 | 0.11 | 4.00 | 2.85 | 2.875 | 2.74 | 542826 |
| 1726698900 | 2.75 | -0.03 | -1.08 | 2.7799999 | 2.8 | 2.68 | 422203 |
| 1726612500 | 2.7799999 | 0.01 | 0.36 | 2.8 | 2.81 | 2.68 | 463748 |
| 1726526100 | 2.77 | 0.1 | 3.75 | 2.72 | 2.83 | 2.68 | 588442 |
| 1726266900 | 2.67 | 0.16 | 6.37 | 2.54 | 2.96 | 2.5299999 | 1910999 |
| 1726180500 | 2.5099999 | 0.04 | 1.62 | 2.45 | 2.545 | 2.43 | 188904 |
| 1726094100 | 2.47 | 0.06 | 2.49 | 2.38 | 2.5 | 2.36 | 184819 |
| 1726007700 | 2.41 | -0.02 | -0.82 | 2.41 | 2.4267 | 2.37 | 114847 |
| 1725921300 | 2.43 | 0.1 | 4.29 | 2.34 | 2.49 | 2.32 | 174872 |
| 1725662100 | 2.33 | -0.03 | -1.27 | 2.36 | 2.375 | 2.275 | 295574 |
| 1725575700 | 2.36 | 0.01 | 0.43 | 2.37 | 2.41 | 2.33 | 153451 |
| 1725489300 | 2.35 | -0.14 | -5.62 | 2.47 | 2.4998999 | 2.315 | 319580 |
| 1725402900 | 2.49 | -0.1 | -3.86 | 2.59 | 2.61 | 2.445 | 345904 |
| 1725057300 | 2.59 | -0.03 | -1.15 | 2.63 | 2.63 | 2.5299999 | 215824 |
| 1724970900 | 2.62 | 0.06 | 2.34 | 2.56 | 2.69 | 2.555 | 225501 |
| 1724884500 | 2.56 | -0.08 | -3.03 | 2.61 | 2.6793 | 2.52 | 338410 |
| 1724798100 | 2.64 | -0.09 | -3.30 | 2.7 | 2.73 | 2.62 | 419534 |
| 1724711700 | 2.73 | -0.01 | -0.36 | 2.71 | 2.83 | 2.62 | 438071 |
| 1724452500 | 2.74 | -0.06 | -2.14 | 2.8 | 2.84 | 2.73 | 282405 |
| 1724366100 | 2.8 | -0.17 | -5.72 | 2.97 | 2.97 | 2.7799999 | 399321 |
| 1724279700 | 2.97 | 0.07 | 2.24 | 2.91 | 3.005 | 2.89 | 518031 |
| 1724193300 | 2.9049999 | -0.01 | -0.17 | 2.91 | 2.92 | 2.795 | 389844 |
| 1724106900 | 2.91 | 0.08 | 2.65 | 2.81 | 2.95 | 2.75 | 534346 |
| 1723847700 | 2.835 | 0 | 0.18 | 2.7599999 | 2.95 | 2.7599999 | 407180 |
| 1723761300 | 2.83 | 0.11 | 4.04 | 2.77 | 2.85 | 2.69 | 685373 |
| 1723674900 | 2.72 | -0.1 | -3.55 | 2.81 | 2.84 | 2.63 | 473654 |
| 1723588500 | 2.82 | 0.58 | 25.89 | 2.5099999 | 2.83 | 2.42 | 1557035 |
| 1723502100 | 2.24 | -0.07 | -3.03 | 2.3 | 2.34 | 2.18 | 1329962 |
| 1723242900 | 2.31 | 0.06 | 2.67 | 2.2599999 | 2.34 | 2.222 | 249374 |
| 1723156500 | 2.25 | 0.12 | 5.63 | 2.1 | 2.2946 | 2.07 | 478918 |
| 1723070100 | 2.13 | -0.11 | -4.70 | 2.25 | 2.2799 | 2.11 | 333147 |
| 1722983700 | 2.235 | 0.01 | 0.68 | 2.23 | 2.27 | 2.11 | 581502 |
| 1722897300 | 2.22 | -0.19 | -7.69 | 2.17 | 2.3 | 2.1 | 826049 |
| 1722638100 | 2.4049999 | -0.22 | -8.21 | 2.5 | 2.54 | 2.33 | 708893 |
| 1722551700 | 2.62 | -0.09 | -3.32 | 2.72 | 2.735 | 2.56 | 474285 |
| 1722465300 | 2.71 | -0.03 | -1.09 | 2.77 | 2.77 | 2.66 | 355949 |
| 1722378900 | 2.74 | -0.14 | -4.86 | 2.95 | 2.99 | 2.7 | 553034 |
| 1722292500 | 2.88 | 0.08 | 2.86 | 2.82 | 3.04 | 2.82 | 941803 |
| 1722033300 | 2.8 | 0.06 | 2.19 | 2.7599999 | 2.81 | 2.73 | 292597 |
| 1721946900 | 2.74 | 0 | 0.00 | 2.68 | 2.79 | 2.63 | 434909 |
| 1721860500 | 2.74 | 0.04 | 1.29 | 2.63 | 2.878 | 2.63 | 735687 |
| 1721774100 | 2.705 | -0.05 | -1.64 | 2.75 | 2.75 | 2.62 | 441745 |
| 1721687700 | 2.75 | 0.02 | 0.73 | 2.75 | 2.7599999 | 2.62 | 703958 |
| 1721428500 | 2.73 | -0.1 | -3.53 | 2.84 | 2.84 | 2.66 | 632062 |
| 1721342100 | 2.83 | -0.14 | -4.71 | 2.97 | 2.98 | 2.7599999 | 720871 |
| 1721255700 | 2.97 | 0.02 | 0.68 | 2.93 | 3.02 | 2.7799999 | 1256912 |
| 1721169300 | 2.95 | 0.14 | 4.98 | 2.83 | 3.59 | 2.65 | 9030797 |
| 1721082900 | 2.81 | 0.08 | 2.93 | 2.69 | 3.17 | 2.69 | 2060722 |
| 1720823700 | 2.73 | -0.03 | -1.09 | 2.79 | 2.8399 | 2.71 | 299987 |
| 1720737300 | 2.7599999 | 0.04 | 1.66 | 2.79 | 2.8 | 2.66 | 306856 |
| 1720650900 | 2.715 | -0.01 | -0.18 | 2.73 | 2.75 | 2.65 | 320853 |
| 1720564500 | 2.72 | -0.09 | -3.20 | 2.82 | 2.87 | 2.71 | 291077 |
| 1720478100 | 2.81 | 0.06 | 2.18 | 2.82 | 2.92 | 2.73 | 613079 |
| 1720218900 | 2.75 | 0.04 | 1.48 | 2.75 | 2.77 | 2.66 | 342072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
