Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
BuzzFeed Inc (BZFDW)
BuzzFeed Inc (BZFDW) Historical

BZFDW BuzzFeed Inc

0.1088

0.0153 (16.36%)

Jun 28 2024 - Closed

Delayed by 15 minutes

BZFDW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.0935	0.00	0.00%	0.0935	0.0935	0.0935	0
Jun 27 2024	0.0935	0.0011	1.19%	0.1095	0.12	0.092501	56,192
Jun 26 2024	0.0924	0.0134	16.96%	0.119	0.12	0.09	112,046
Jun 25 2024	0.079	-0.0166	-17.36%	0.124	0.124	0.079	111,008
Jun 24 2024	0.0956	0.0068	7.66%	0.0888	0.11	0.0782	84,291
Jun 21 2024	0.0888	-0.0049	-5.23%	0.081	0.0888	0.08	5,024
Jun 20 2024	0.0937	0.0172	22.48%	0.088	0.0999	0.0765	124,973
Jun 18 2024	0.0765	0.0128	20.09%	0.064	0.09	0.064	43,691
Jun 17 2024	0.0637	-0.0161	-20.18%	0.061201	0.078001	0.0612	5,013
Jun 14 2024	0.0798	0.0026	3.37%	0.077	0.09	0.06	80,535
Jun 13 2024	0.077201	-0.0038	-4.69%	0.077	0.077201	0.077	2,854
Jun 12 2024	0.081	-0.0018	-2.17%	0.0848	0.0848	0.075	42,768
Jun 11 2024	0.0828	-0.0022	-2.59%	0.082	0.089	0.082	12,146
Jun 10 2024	0.085	-0.005	-5.56%	0.0824	0.1425	0.0813	45,464
Jun 07 2024	0.09	-0.0101	-10.09%	0.081	0.1425	0.0805	60,096
Jun 06 2024	0.1001	0.0236	30.85%	0.0615	0.145	0.0615	153,207
Jun 05 2024	0.0765	-0.0095	-11.05%	0.0814	0.0814	0.0625	61,390
Jun 04 2024	0.086	0.0009	1.06%	0.0979	0.098	0.0801	23,945
Jun 03 2024	0.085101	0.0026	3.15%	0.0858	0.0986	0.08	17,874
May 31 2024	0.0825	-0.0208	-20.14%	0.1199	0.1199	0.0825	93,516
May 30 2024	0.1033	-0.0257	-19.92%	0.12	0.129	0.10	69,146
May 29 2024	0.129	0.0022	1.74%	0.1269	0.1295	0.1011	52,512
May 28 2024	0.1268	0.0168	15.27%	0.1204	0.138	0.1005	144,468
May 24 2024	0.11	0.03	37.50%	0.0943	0.12	0.0831	260,942
May 23 2024	0.08	-0.022	-21.57%	0.1198	0.1198	0.08	213,806
May 22 2024	0.102	0.0313	44.27%	0.20	0.22	0.102	1,424,985
May 21 2024	0.0707	-0.0372	-34.48%	0.108	0.108	0.07	474
May 20 2024	0.1079	0.0104	10.67%	0.105	0.1079	0.105	326
May 17 2024	0.0975	0.0175	21.88%	0.053	0.107	0.0511	51,586
May 16 2024	0.08	0.025	45.45%	0.0525	0.1095	0.051	60,188
May 15 2024	0.055	-0.0001	-0.18%	0.06	0.06	0.0495	3,101
May 14 2024	0.0551	-0.0058	-9.52%	0.06	0.0671	0.0525	5,233
May 13 2024	0.0609	-0.0191	-23.88%	0.0717	0.09	0.0609	17,404
May 10 2024	0.08	0.008	11.11%	0.0676	0.10	0.0676	39,307
May 09 2024	0.072	0.0165	29.73%	0.05	0.19	0.05	203,059
May 08 2024	0.0555	0.0055	11.00%	0.055	0.0555	0.0545	5,810
May 07 2024	0.05	0.01	25.00%	0.0495	0.050101	0.0495	14,449
May 06 2024	0.04	-0.01	-20.00%	0.031	0.04	0.031	6,294
May 03 2024	0.05	0.01	25.00%	0.04	0.05	0.0325	89,241
May 02 2024	0.04	-0.0098	-19.68%	0.043	0.043	0.04	11,051
May 01 2024	0.0498	0.00	0.00%	0.0498	0.0498	0.0498	0
Apr 30 2024	0.0498	0.00	0.00%	0.0436	0.05	0.043	1,900
Apr 29 2024	0.0498	0.006	13.70%	0.043	0.0498	0.043	561
Apr 26 2024	0.0438	0.00	0.00%	0.0438	0.0438	0.0438	0
Apr 25 2024	0.0438	0.00	0.00%	0.05	0.05	0.0438	20
Apr 24 2024	0.0438	-0.0002	-0.45%	0.04	0.0438	0.0386	63,120
Apr 23 2024	0.044	0.0041	10.28%	0.039	0.044	0.039	29,357
Apr 22 2024	0.0399	0.0148	58.96%	0.0277	0.04	0.0275	12,084
Apr 19 2024	0.0251	0.00	0.00%	0.0251	0.0251	0.0251	1
Apr 18 2024	0.0251	-0.01242	-33.11%	0.0252	0.0252	0.025	432
Apr 17 2024	0.037524	0.00222	6.30%	0.0375	0.037524	0.0375	201
Apr 16 2024	0.0353	0.0003	0.86%	0.0495	0.0495	0.0353	200
Apr 15 2024	0.035	-0.005	-12.50%	0.0215	0.0416	0.0214	1,934
Apr 12 2024	0.04	0.0013	3.36%	0.04	0.04	0.0396	9,356
Apr 11 2024	0.0387	-0.0013	-3.25%	0.0251	0.0387	0.0251	107
Apr 10 2024	0.04	0.01	33.33%	0.03	0.04	0.0247	29,630
Apr 09 2024	0.03	-0.004	-11.76%	0.0303	0.04	0.03	16,795
Apr 08 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0
Apr 05 2024	0.034	-0.006	-15.00%	0.0398	0.0446	0.02031	16,576
Apr 04 2024	0.04	-0.0002	-0.50%	0.0227	0.0406	0.0227	53,618
Apr 03 2024	0.0402	-0.0075	-15.72%	0.0406	0.0465	0.0402	38,534
Apr 02 2024	0.0477	0.00	0.00%	0.0477	0.0477	0.0477	3
Apr 01 2024	0.0477	0.0029	6.47%	0.0468	0.0477	0.0448	1,462

Delayed Upgrade Clock