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 | 0.1997 | 7.26181818182 | 2.75 | 3.04 | 2.62 | 521779 | 2.74350122 | CS |
| 4 | 0.1297 | 4.59929078014 | 2.82 | 3.59 | 2.62 | 1027121 | 2.86487687 | CS |
| 12 | 1.2697 | 75.5773809524 | 1.68 | 4.56 | 1.5 | 2244533 | 2.87196156 | CS |
| 26 | 2.1497 | 268.7125 | 0.8 | 4.56 | 0.6432 | 3515515 | 1.70378591 | CS |
| 52 | 0.3097 | 11.7310606061 | 2.64 | 4.56 | 0.6432 | 2001869 | 1.6517525 | CS |
| 156 | -40.8503 | -93.2655251142 | 43.8 | 59.08 | 0.6432 | 2175263 | 7.00947258 | CS |
| 260 | -40.8503 | -93.2655251142 | 43.8 | 59.08 | 0.6432 | 2175263 | 7.00947258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 431892 |
| 1721860500 | 2.74 | 0.04 | 1.29 | 2.63 | 2.878 | 2.63 | 730941 |
| 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 | 649528 |
| 1721428500 | 2.73 | -0.1 | -3.53 | 2.84 | 2.84 | 2.66 | 623831 |
| 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 | 2.82 | 1202284 |
| 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 | 300677 |
| 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 |
| 1720040640 | 2.71 | 0 | 0.00 | 2.71 | 2.765 | 2.7 | 294812 |
| 1719959700 | 2.71 | -0.08 | -2.87 | 2.82 | 2.82 | 2.71 | 301141 |
| 1719873300 | 2.79 | 0.03 | 1.09 | 2.82 | 2.88 | 2.72 | 435169 |
| 1719614100 | 2.7599999 | -0.16 | -5.48 | 2.86 | 2.92 | 2.66 | 747411 |
| 1719527700 | 2.92 | -0.26 | -8.18 | 3.25 | 3.2799999 | 2.81 | 1148389 |
| 1719441300 | 3.18 | 0.45 | 16.48 | 2.9 | 3.25 | 2.85 | 2246368 |
| 1719354900 | 2.73 | 0.1 | 3.80 | 2.65 | 2.7799999 | 2.5 | 758979 |
| 1719268500 | 2.63 | 0.5 | 23.47 | 2.21 | 2.64 | 2.195 | 2525819 |
| 1719009300 | 2.13 | -0.03 | -1.39 | 2.12 | 2.16 | 2.1 | 175646 |
| 1718922900 | 2.16 | 0.06 | 2.86 | 2.08 | 2.18 | 2.08 | 270312 |
| 1718750100 | 2.1 | -0.08 | -3.67 | 2.19 | 2.25 | 2.07 | 315294 |
| 1718663700 | 2.18 | -0.06 | -2.68 | 2.35 | 2.369 | 2.12 | 419799 |
| 1718404500 | 2.24 | -0.07 | -3.03 | 2.2799999 | 2.34 | 2.22 | 476495 |
| 1718318100 | 2.31 | -0.08 | -3.35 | 2.46 | 2.4664 | 2.29 | 341355 |
| 1718231700 | 2.39 | -0.01 | -0.42 | 2.5299999 | 2.5299999 | 2.345 | 243616 |
| 1718145300 | 2.4 | 0.07 | 3.00 | 2.31 | 2.43 | 2.25 | 290091 |
| 1718058900 | 2.33 | -0.08 | -3.32 | 2.37 | 2.38 | 2.27 | 545655 |
| 1717799700 | 2.41 | -0.11 | -4.37 | 2.54 | 2.59 | 2.39 | 527098 |
| 1717713300 | 2.52 | -0.04 | -1.56 | 2.5299999 | 2.68 | 2.52 | 812329 |
| 1717626900 | 2.56 | -0.14 | -5.01 | 2.7 | 2.7 | 2.52 | 752687 |
| 1717540500 | 2.695 | -0.06 | -2.00 | 2.63 | 2.7599999 | 2.59 | 503082 |
| 1717454100 | 2.75 | -0.05 | -1.79 | 2.83 | 2.87 | 2.52 | 1198355 |
| 1717194900 | 2.8 | -0.17 | -5.72 | 2.97 | 3.02 | 2.75 | 1144981 |
| 1717108500 | 2.97 | -0.04 | -1.33 | 3.0099999 | 3.13 | 2.92 | 1043258 |
| 1717022100 | 3.0099999 | 0.01 | 0.33 | 3.07 | 3.25 | 2.97 | 2577405 |
| 1716935700 | 3 | 0.2 | 7.14 | 2.87 | 3.1599 | 2.82 | 3622816 |
| 1716590100 | 2.8 | 0.16 | 6.06 | 2.73 | 2.98 | 2.6 | 2690685 |
| 1716503700 | 2.64 | -0.37 | -12.29 | 2.95 | 3 | 2.6201 | 3399029 |
| 1716417300 | 3.0099999 | 0.51 | 20.40 | 3.86 | 4.5599999 | 2.64 | 69669628 |
| 1716330900 | 2.5 | -0.04 | -1.57 | 2.5 | 2.62 | 2.38 | 280748 |
| 1716244500 | 2.54 | 0.26 | 11.40 | 2.29 | 2.55 | 2.29 | 492504 |
| 1715985300 | 2.2799999 | 0.1 | 4.59 | 2.25 | 2.35 | 2.22 | 421752 |
| 1715898900 | 2.18 | 0.2 | 10.10 | 1.97 | 2.24 | 1.97 | 469918 |
| 1715812500 | 1.98 | -0.07 | -3.41 | 1.97 | 2.0099999 | 1.96 | 250951 |
| 1715726100 | 2.05 | -0.07 | -3.30 | 1.92 | 2.19 | 1.89 | 817482 |
| 1715639700 | 2.12 | 0.1 | 4.95 | 2.04 | 2.2592 | 2 | 829425 |
| 1715380500 | 2.02 | -0.13 | -6.05 | 2.2 | 2.32 | 1.91 | 519998 |
| 1715294100 | 2.15 | 0.31 | 16.85 | 1.77 | 2.47 | 1.76 | 2103401 |
| 1715207700 | 1.84 | 0.15 | 8.88 | 1.66 | 1.9 | 1.6299999 | 435231 |
| 1715121300 | 1.69 | 0.09 | 5.62 | 1.6 | 1.99 | 1.6 | 988554 |
| 1715034900 | 1.6 | -0.07 | -4.33 | 1.68 | 1.7499 | 1.5 | 282462 |
| 1714775700 | 1.6724 | 0.09 | 5.93 | 1.5784 | 1.72 | 1.524 | 372191 |
| 1714689300 | 1.5788 | 0.02 | 1.18 | 1.5648 | 1.6 | 1.26 | 702593 |
| 1714602900 | 1.5604 | 0.02 | 1.38 | 1.5795999 | 1.588 | 1.54 | 147607 |
| 1714516500 | 1.5391999 | -0.01 | -0.49 | 1.54 | 1.5996 | 1.52 | 98628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
