BuzzFeed Inc (BZFD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1795 | -6.90384615385 | 2.6 | 2.715 | 2.27 | 442781 | 2.50022706 | CS |
| 4 | -0.4395 | -15.3671328671 | 2.86 | 3.12 | 2.27 | 527733 | 2.73323995 | CS |
| 12 | -0.3095 | -11.336996337 | 2.73 | 5.68 | 2.27 | 1083913 | 3.53744942 | CS |
| 26 | -0.3495 | -12.6173285199 | 2.77 | 5.68 | 2.07 | 705788 | 3.22308262 | CS |
| 52 | 1.7205 | 245.785714286 | 0.7 | 5.68 | 0.6432 | 2092769 | 1.96787078 | CS |
| 156 | -13.4995 | -84.7958542714 | 15.92 | 22.84 | 0.6432 | 2001979 | 6.53223768 | CS |
| 260 | -41.3795 | -94.4737442922 | 43.8 | 59.08 | 0.6432 | 1932387 | 6.79514496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.44 | 0.05 | 2.09 | 2.38 | 2.49 | 2.3501 | 312080 |
| 1738280100 | 2.39 | 0 | 0.00 | 2.4 | 2.46 | 2.37 | 311930 |
| 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 | 2.95 | 2.95 | 2.705 | 785105 |
| 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 | 2.63 | 2.7 | 2.57 | 344886 |
| 1736379300 | 2.72 | -0.13 | -4.56 | 2.85 | 2.86 | 2.64 | 495991 |
| 1736292900 | 2.85 | -0.18 | -5.94 | 3.05 | 3.0621 | 2.825 | 573768 |
| 1736206500 | 3.0299999 | 0.08 | 2.71 | 3 | 3.12 | 2.97 | 640982 |
| 1735947300 | 2.95 | 0.12 | 4.24 | 2.85 | 3.0299999 | 2.8201 | 539662 |
| 1735860900 | 2.83 | 0.16 | 5.99 | 2.73 | 2.92 | 2.72 | 697666 |
| 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 | 441776 |
| 1735342500 | 2.84 | -0.14 | -4.70 | 2.98 | 2.98 | 2.73 | 578232 |
| 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 | 3 | 3.0073 | 2.79 | 458413 |
| 1734737700 | 2.91 | -0.09 | -3.00 | 2.95 | 3.14 | 2.88 | 655126 |
| 1734651300 | 3 | 0.15 | 5.26 | 3 | 3.105 | 2.9287 | 924789 |
| 1734564900 | 2.85 | -0.23 | -7.47 | 3.1 | 3.21 | 2.83 | 1420453 |
| 1734478500 | 3.08 | -0.12 | -3.75 | 3.18 | 3.32 | 3.07 | 737630 |
| 1734392100 | 3.2 | -0.13 | -3.76 | 3.3 | 3.32 | 3.09 | 1613283 |
| 1734132900 | 3.325 | -0.25 | -6.86 | 3.59 | 3.6 | 3.21 | 1577253 |
| 1734046500 | 3.57 | -0.89 | -19.96 | 4.3099999 | 4.4 | 3.56 | 2958399 |
| 1733960100 | 4.46 | 0.11 | 2.53 | 4.35 | 4.53 | 4.2699999 | 600415 |
| 1733873700 | 4.35 | -0.31 | -6.65 | 4.68 | 4.79 | 4.29 | 1131511 |
| 1733787300 | 4.66 | -0.7 | -13.06 | 5.58 | 5.63 | 4.5307 | 1843538 |
| 1733528100 | 5.36 | 0.22 | 4.28 | 5.3099999 | 5.68 | 5.21 | 1234639 |
| 1733441700 | 5.14 | -0.04 | -0.77 | 5.21 | 5.44 | 4.96 | 1198721 |
| 1733355300 | 5.18 | 0.7 | 15.63 | 4.49 | 5.5599999 | 4.49 | 2679235 |
| 1733268900 | 4.48 | -0.11 | -2.40 | 4.55 | 4.5899 | 4.1606 | 1227150 |
| 1733182500 | 4.59 | 0.14 | 3.15 | 4.43 | 4.7699999 | 4.41 | 1013376 |
| 1732917840 | 4.45 | -0.02 | -0.45 | 4.47 | 4.835 | 4.39 | 969117 |
| 1732750500 | 4.47 | 0.46 | 11.33 | 4.09 | 4.51 | 3.82 | 1812786 |
| 1732664100 | 4.015 | -0.23 | -5.31 | 4.16 | 4.36 | 3.87 | 1205663 |
| 1732577700 | 4.24 | 0.47 | 12.47 | 3.88 | 4.37 | 3.811 | 2913719 |
| 1732318500 | 3.77 | 0.52 | 16.00 | 3.29 | 3.78 | 3.18 | 1937507 |
| 1732232100 | 3.25 | 0.22 | 7.26 | 3.05 | 3.33 | 3.05 | 1557551 |
| 1732145700 | 3.0299999 | -0.17 | -5.31 | 3.23 | 3.2799999 | 3.0099999 | 854802 |
| 1732059300 | 3.2 | 0 | 0.00 | 3.18 | 3.38 | 3.102 | 1097789 |
| 1731972900 | 3.2 | 0.14 | 4.58 | 3.1 | 3.76 | 3.1 | 2902163 |
| 1731713700 | 3.06 | -0.22 | -6.71 | 3.25 | 3.35 | 2.99 | 836792 |
| 1731627300 | 3.2799999 | 0.37 | 12.71 | 2.94 | 3.56 | 2.94 | 3406912 |
| 1731540900 | 2.91 | -0.09 | -3.00 | 2.95 | 3.2799 | 2.71 | 2265173 |
| 1731454500 | 3 | -0.18 | -5.66 | 3.1 | 3.1601 | 2.94 | 1414692 |
| 1731368100 | 3.18 | 0.42 | 15.01 | 2.81 | 3.275 | 2.72 | 1936498 |
| 1731108900 | 2.765 | 0.02 | 0.91 | 2.73 | 2.8157 | 2.69 | 531737 |
| 1731022500 | 2.74 | -0.04 | -1.44 | 2.7599999 | 2.7991 | 2.69 | 395912 |
| 1730936100 | 2.7799999 | 0.14 | 5.30 | 2.84 | 2.84 | 2.68 | 995445 |
| 1730849700 | 2.64 | 0.1 | 3.94 | 2.55 | 2.71 | 2.5200999 | 459423 |
| 1730763300 | 2.54 | -0.01 | -0.39 | 2.54 | 2.6 | 2.475 | 224117 |
| 1730500500 | 2.55 | 0.06 | 2.41 | 2.48 | 2.55 | 2.36 | 562118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
