BuzzFeed Inc (BZFD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.487804878049 | 2.05 | 2.21 | 1.9 | 301515 | 2.05732892 | CS |
| 4 | -0.455 | -18.2364729459 | 2.495 | 2.59 | 1.9 | 381746 | 2.27795121 | CS |
| 12 | -1.55 | -43.1754874652 | 3.59 | 3.6 | 1.9 | 533672 | 2.70154212 | CS |
| 26 | -0.3 | -12.8205128205 | 2.34 | 5.68 | 1.9 | 692676 | 3.22619538 | CS |
| 52 | 0.756 | 58.8785046729 | 1.284 | 5.68 | 1.26 | 1146473 | 2.69539929 | CS |
| 156 | -15.68 | -88.4875846501 | 17.72 | 22.84 | 0.6432 | 2010698 | 6.48756316 | CS |
| 260 | -41.76 | -95.3424657534 | 43.8 | 59.08 | 0.6432 | 1886789 | 6.76824113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.04 | 0.03 | 1.49 | 1.99 | 2.1 | 1.965 | 368698 |
| 1741304100 | 2.0099999 | -0.04 | -1.95 | 1.99 | 2.145 | 1.99 | 186239 |
| 1741217700 | 2.05 | 0.03 | 1.49 | 2.0859 | 2.0859 | 2 | 179278 |
| 1741131300 | 2.02 | -0.01 | -0.49 | 1.905 | 2.095 | 1.9 | 442745 |
| 1741044900 | 2.0299999 | -0.11 | -5.14 | 2.16 | 2.21 | 2.0099999 | 283248 |
| 1740785700 | 2.14 | 0.05 | 2.39 | 2.05 | 2.18 | 1.95 | 416064 |
| 1740699300 | 2.09 | -0.06 | -2.79 | 2.16 | 2.18 | 2.08 | 268806 |
| 1740612900 | 2.15 | 0.03 | 1.42 | 2.1314 | 2.25 | 2.11 | 247741 |
| 1740526500 | 2.12 | -0.08 | -3.64 | 2.165 | 2.21 | 2.0099999 | 496894 |
| 1740440100 | 2.2 | -0.19 | -7.95 | 2.3578 | 2.36 | 2.1742 | 453151 |
| 1740180900 | 2.39 | 0.01 | 0.42 | 2.39 | 2.46 | 2.33 | 463004 |
| 1740094500 | 2.38 | 0.13 | 5.78 | 2.25 | 2.43 | 2.14 | 434785 |
| 1740008100 | 2.25 | -0.07 | -3.02 | 2.31 | 2.3289 | 2.23 | 318005 |
| 1739921700 | 2.32 | -0.08 | -3.33 | 2.4013 | 2.44 | 2.32 | 190217 |
| 1739576100 | 2.4 | -0.04 | -1.64 | 2.46 | 2.475 | 2.37 | 222619 |
| 1739489700 | 2.44 | -0.01 | -0.41 | 2.44 | 2.4994 | 2.375 | 363936 |
| 1739403300 | 2.45 | 0.01 | 0.41 | 2.41 | 2.5144 | 2.39 | 350086 |
| 1739316900 | 2.44 | 0.08 | 3.39 | 2.31 | 2.5299999 | 2.2599999 | 1340210 |
| 1739230500 | 2.36 | -0.08 | -3.28 | 2.45 | 2.465 | 2.3501 | 336054 |
| 1738971300 | 2.44 | -0.07 | -2.79 | 2.495 | 2.59 | 2.42 | 260084 |
| 1738884900 | 2.5099999 | -0.09 | -3.46 | 2.58 | 2.62 | 2.48 | 259088 |
| 1738798500 | 2.6 | -0.01 | -0.38 | 2.65 | 2.715 | 2.555 | 541722 |
| 1738712100 | 2.61 | 0.2 | 8.30 | 2.41 | 2.62 | 2.41 | 551542 |
| 1738625700 | 2.41 | -0.03 | -1.23 | 2.33 | 2.45 | 2.29 | 342238 |
| 1738366500 | 2.44 | 0.05 | 2.09 | 2.38 | 2.49 | 2.35 | 313264 |
| 1738280100 | 2.39 | 0 | 0.00 | 2.4 | 2.46 | 2.37 | 313059 |
| 1738193700 | 2.39 | -0.08 | -3.04 | 2.45 | 2.48 | 2.27 | 499906 |
| 1738107300 | 2.465 | -0.06 | -2.18 | 2.49 | 2.525 | 2.3901 | 224703 |
| 1738020900 | 2.52 | -0.17 | -6.32 | 2.64 | 2.71 | 2.38 | 739360 |
| 1737761700 | 2.69 | 0.12 | 4.67 | 2.6 | 2.715 | 2.55 | 436875 |
| 1737675300 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1737588900 | 2.57 | -0.17 | -6.20 | 2.74 | 2.74 | 2.5499 | 783412 |
| 1737502500 | 2.74 | -0.18 | -6.16 | 2.9 | 2.93 | 2.705 | 779555 |
| 1737156900 | 2.92 | 0.05 | 1.74 | 2.9 | 3.02 | 2.86 | 424024 |
| 1737070500 | 2.87 | -0.06 | -2.05 | 2.93 | 3.0197 | 2.82 | 346729 |
| 1736984100 | 2.93 | 0.08 | 2.81 | 2.92 | 2.97 | 2.7799999 | 555117 |
| 1736897700 | 2.85 | 0.17 | 6.34 | 2.72 | 2.8599 | 2.7 | 857870 |
| 1736811300 | 2.68 | 0.06 | 2.29 | 2.59 | 2.7073 | 2.55 | 444607 |
| 1736552100 | 2.62 | -0.1 | -3.68 | 2.675 | 2.7 | 2.57 | 335640 |
| 1736379300 | 2.72 | -0.13 | -4.56 | 2.85 | 2.85 | 2.64 | 495549 |
| 1736292900 | 2.85 | -0.18 | -5.94 | 3.05 | 3.0621 | 2.825 | 566172 |
| 1736206500 | 3.0299999 | 0.08 | 2.71 | 3 | 3.12 | 2.97 | 640623 |
| 1735947300 | 2.95 | 0.12 | 4.24 | 2.86 | 3.0299999 | 2.8201 | 528258 |
| 1735860900 | 2.83 | 0.16 | 5.99 | 2.73 | 2.92 | 2.72 | 697665 |
| 1735688100 | 2.67 | -0.06 | -2.20 | 2.7599999 | 2.82 | 2.6 | 607416 |
| 1735601700 | 2.73 | -0.11 | -3.87 | 2.7599999 | 2.8232 | 2.66 | 441763 |
| 1735342500 | 2.84 | -0.14 | -4.70 | 2.92 | 2.92 | 2.73 | 566486 |
| 1735256100 | 2.98 | 0.16 | 5.67 | 2.7799999 | 3 | 2.77 | 767827 |
| 1735077840 | 2.82 | -0.05 | -1.74 | 2.86 | 2.86 | 2.75 | 237463 |
| 1734996900 | 2.87 | -0.04 | -1.37 | 2.995 | 2.995 | 2.79 | 445645 |
| 1734737700 | 2.91 | -0.09 | -3.00 | 2.95 | 3.14 | 2.88 | 635652 |
| 1734651300 | 3 | 0.15 | 5.26 | 3 | 3.105 | 2.9287 | 909818 |
| 1734564900 | 2.85 | -0.23 | -7.47 | 3.1 | 3.21 | 2.83 | 1419422 |
| 1734478500 | 3.08 | -0.12 | -3.75 | 3.2351 | 3.32 | 3.07 | 720767 |
| 1734392100 | 3.2 | -0.13 | -3.76 | 3.2599999 | 3.32 | 3.09 | 1570319 |
| 1734132900 | 3.325 | -0.25 | -6.86 | 3.59 | 3.6 | 3.21 | 1565564 |
| 1734046500 | 3.57 | -0.89 | -19.96 | 4.3 | 4.3907999 | 3.56 | 2930597 |
| 1733960100 | 4.46 | 0.11 | 2.53 | 4.36 | 4.53 | 4.2699999 | 558021 |
| 1733873700 | 4.35 | -0.31 | -6.65 | 4.68 | 4.79 | 4.29 | 1113955 |
| 1733787300 | 4.66 | -0.7 | -13.06 | 5.5964 | 5.63 | 4.5307 | 1780897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
