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 | -0.17 | -7.62331838565 | 2.23 | 2.2699 | 2.035 | 187843 | 2.09623861 | CS |
| 4 | 0.02 | 0.980392156863 | 2.04 | 2.5 | 1.91 | 331477 | 2.23107385 | CS |
| 12 | -0.26 | -11.2068965517 | 2.32 | 2.5 | 1.61 | 301042 | 2.02124114 | CS |
| 26 | -0.89 | -30.1694915254 | 2.95 | 3.14 | 1.61 | 389131 | 2.3138807 | CS |
| 52 | -0.02 | -0.961538461538 | 2.08 | 5.68 | 1.61 | 613699 | 2.9205953 | CS |
| 156 | -4.98 | -70.7386363636 | 7.04 | 17 | 0.6432 | 2017561 | 6.30217143 | CS |
| 260 | -41.74 | -95.296803653 | 43.8 | 59.08 | 0.6432 | 1766036 | 6.67915455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 2.06 | 0 | 0.00 | 2.08 | 2.08 | 2.02 | 208390 |
| 1750286100 | 2.06 | -0.03 | -1.44 | 2.09 | 2.095 | 2.05 | 145427 |
| 1750199700 | 2.09 | -0.04 | -1.88 | 2.1 | 2.13 | 2.08 | 111063 |
| 1750113300 | 2.13 | 0.03 | 1.43 | 2.12 | 2.16 | 2.1003 | 136717 |
| 1749854100 | 2.1 | -0.16 | -7.08 | 2.23 | 2.2698999 | 2.07 | 358164 |
| 1749767700 | 2.2599999 | 0.03 | 1.35 | 2.2 | 2.35 | 2.175 | 218129 |
| 1749681300 | 2.23 | -0.03 | -1.33 | 2.27 | 2.3 | 2.1901 | 174157 |
| 1749594900 | 2.2599999 | 0.07 | 3.20 | 2.18 | 2.2799999 | 2.13 | 227917 |
| 1749508500 | 2.19 | 0.03 | 1.39 | 2.17 | 2.2858 | 2.1301 | 217550 |
| 1749249300 | 2.16 | 0.09 | 4.35 | 2.12 | 2.23 | 2.0605 | 248448 |
| 1749162900 | 2.07 | -0.06 | -2.82 | 2.13 | 2.14 | 2.0648 | 155883 |
| 1749076500 | 2.13 | -0.01 | -0.47 | 2.15 | 2.15 | 2.05 | 269044 |
| 1748990100 | 2.14 | -0.01 | -0.47 | 2.17 | 2.18 | 2.12 | 205168 |
| 1748903700 | 2.15 | 0 | 0.00 | 2.15 | 2.185 | 2.11 | 106505 |
| 1748644500 | 2.15 | -0.03 | -1.38 | 2.15 | 2.215 | 2.12 | 187541 |
| 1748558100 | 2.18 | 0.05 | 2.35 | 2.23 | 2.335 | 2.12 | 629321 |
| 1748471700 | 2.13 | -0.3 | -12.35 | 2.33 | 2.425173 | 2.11 | 455005 |
| 1748385300 | 2.43 | 0.51 | 26.56 | 2.05 | 2.5 | 2.05 | 1858417 |
| 1748039700 | 1.92 | -0.13 | -6.34 | 2.04 | 2.04 | 1.91 | 262125 |
| 1747953300 | 2.05 | 0.06 | 3.02 | 1.96 | 2.08 | 1.96 | 173401 |
| 1747866900 | 1.99 | -0.12 | -5.69 | 2.09 | 2.0964999 | 1.99 | 339574 |
| 1747780500 | 2.11 | 0.19 | 9.90 | 1.9 | 2.165 | 1.9 | 531164 |
| 1747694100 | 1.92 | -0.06 | -3.03 | 1.91 | 1.96 | 1.89 | 172557 |
| 1747434900 | 1.98 | 0.1 | 5.32 | 1.88 | 2.02 | 1.84 | 300719 |
| 1747348500 | 1.88 | -0.07 | -3.59 | 1.94 | 1.94 | 1.81 | 146704 |
| 1747262100 | 1.95 | 0.06 | 3.17 | 1.88 | 2.0099999 | 1.88 | 363225 |
| 1747175700 | 1.89 | -0.03 | -1.56 | 1.92 | 1.94 | 1.87 | 271491 |
| 1747089300 | 1.92 | 0.06 | 3.23 | 1.97 | 2 | 1.8501 | 285388 |
| 1746830100 | 1.86 | 0.04 | 2.20 | 1.85 | 1.917 | 1.8 | 361192 |
| 1746743700 | 1.82 | -0.06 | -3.19 | 1.9 | 1.905 | 1.73 | 495319 |
| 1746657300 | 1.88 | -0.09 | -4.57 | 1.97 | 2.08 | 1.85 | 438673 |
| 1746570900 | 1.97 | -0.1 | -4.83 | 2.04 | 2.08 | 1.94 | 444219 |
| 1746484500 | 2.07 | 0.07 | 3.50 | 1.96 | 2.105 | 1.95 | 344810 |
| 1746225300 | 2 | 0.08 | 4.17 | 1.92 | 2.0264 | 1.92 | 202440 |
| 1746138900 | 1.92 | -0.03 | -1.54 | 1.94 | 2.0596 | 1.87 | 405945 |
| 1746052500 | 1.95 | 0.06 | 3.17 | 1.85 | 1.96 | 1.8137 | 233384 |
| 1745966100 | 1.89 | 0.02 | 1.07 | 1.85 | 1.94 | 1.83 | 122132 |
| 1745879700 | 1.87 | -0.02 | -1.06 | 1.88 | 1.99 | 1.82 | 113397 |
| 1745620500 | 1.89 | 0.06 | 3.28 | 1.83 | 1.9598 | 1.76 | 179848 |
| 1745534100 | 1.83 | 0.1 | 5.78 | 1.73 | 1.865 | 1.7 | 190358 |
| 1745447700 | 1.73 | 0.01 | 0.58 | 1.77 | 1.8 | 1.69 | 299142 |
| 1745361300 | 1.72 | 0.09 | 5.52 | 1.6299999 | 1.745 | 1.6299999 | 211620 |
| 1745274900 | 1.6299999 | -0.1 | -5.78 | 1.72 | 1.7537 | 1.61 | 502199 |
| 1744929300 | 1.73 | 0.04 | 2.37 | 1.71 | 1.765 | 1.6701 | 108495 |
| 1744842900 | 1.69 | -0.01 | -0.59 | 1.68 | 1.71 | 1.65 | 134479 |
| 1744756500 | 1.7 | -0.02 | -1.16 | 1.71 | 1.75 | 1.6801 | 249408 |
| 1744670100 | 1.72 | 0.01 | 0.58 | 1.74 | 1.79 | 1.69 | 82516 |
| 1744410900 | 1.71 | -0.02 | -1.16 | 1.73 | 1.73 | 1.66 | 82783 |
| 1744324500 | 1.73 | -0.1 | -5.46 | 1.76 | 1.8 | 1.7 | 160423 |
| 1744238100 | 1.83 | 0.14 | 8.28 | 1.65 | 1.885 | 1.65 | 331402 |
| 1744151700 | 1.69 | -0.13 | -7.14 | 1.87 | 1.89 | 1.65 | 175287 |
| 1744065300 | 1.82 | -0.04 | -2.15 | 1.76 | 1.93 | 1.6399999 | 299792 |
| 1743806100 | 1.86 | -0.15 | -7.46 | 1.91 | 1.9693 | 1.71 | 441668 |
| 1743719700 | 2.0099999 | -0.15 | -6.94 | 2.02 | 2.08 | 1.96 | 385033 |
| 1743633300 | 2.16 | 0.01 | 0.47 | 2.09 | 2.2001 | 2.09 | 270095 |
| 1743546900 | 2.15 | 0.02 | 0.94 | 2.11 | 2.23 | 2.0405 | 606899 |
| 1743460500 | 2.13 | -0.12 | -5.33 | 2.17 | 2.19 | 2.08 | 442595 |
| 1743201300 | 2.25 | -0.11 | -4.66 | 2.32 | 2.38 | 2.25 | 172751 |
| 1743114900 | 2.36 | 0.21 | 9.77 | 2.18 | 2.4795 | 2.15 | 1119641 |
| 1743028500 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2389 | 2.12 | 759807 |
| 1742942100 | 2.2 | -0.02 | -0.90 | 2.21 | 2.25 | 2.2 | 95016 |
| 1742855700 | 2.22 | 0.02 | 0.91 | 2.25 | 2.33 | 2.2 | 184710 |
| 1742596500 | 2.2 | -0.06 | -2.65 | 2.18 | 2.27 | 2.16 | 180912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
