Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| BuzzFeed Inc | BZFD | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.07 | 3.21% | 2.25 | 18:27:45 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 2.25 | 2.22 | 2.35 | 2.28 | 2.18 |
BZFD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.20 | 2.35 | 1.89 | 2.08 | 577,555 | 0.05 | 2.27% |
| 1 Month | 1.56 | 2.47 | 1.26 | 1.76 | 806,690 | 0.69 | 44.23% |
| 3 Months | 1.28 | 2.47 | 1.1232 | 1.55 | 1,662,625 | 0.97 | 75.78% |
| 6 Months | 1.24 | 2.47 | 0.6432 | 1.23 | 2,864,448 | 1.01 | 81.45% |
| 1 Year | 2.28 | 3.20 | 0.6432 | 1.38 | 1,675,125 | -0.03 | -1.32% |
| 3 Years | 43.80 | 59.08 | 0.6432 | 7.38 | 2,148,101 | -41.55 | -94.86% |
| 5 Years | 43.80 | 59.08 | 0.6432 | 7.38 | 2,148,101 | -41.55 | -94.86% |
BZFD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.28 | 0.10 | 4.59% | 2.25 | 2.35 | 2.22 | 421,752 |
| May 16 2024 | 2.18 | 0.20 | 10.10% | 1.97 | 2.24 | 1.97 | 469,918 |
| May 15 2024 | 1.98 | -0.07 | -3.41% | 1.97 | 2.01 | 1.96 | 250,951 |
| May 14 2024 | 2.05 | -0.07 | -3.30% | 1.92 | 2.19 | 1.89 | 817,482 |
| May 13 2024 | 2.12 | 0.10 | 4.95% | 2.04 | 2.2592 | 2.00 | 829,425 |
| May 10 2024 | 2.02 | -0.13 | -6.05% | 2.20 | 2.32 | 1.91 | 519,998 |
| May 09 2024 | 2.15 | 0.31 | 16.85% | 1.77 | 2.47 | 1.76 | 2,103,401 |
| May 08 2024 | 1.84 | 0.15 | 8.88% | 1.66 | 1.90 | 1.63 | 435,231 |
| May 07 2024 | 1.69 | 0.09 | 5.62% | 1.60 | 1.99 | 1.60 | 988,554 |
| May 06 2024 | 1.60 | -0.07 | -4.33% | 1.68 | 1.7499 | 1.50 | 282,462 |
| May 03 2024 | 1.6724 | 0.09 | 5.93% | 1.5784 | 1.72 | 1.524 | 372,191 |
| May 02 2024 | 1.5788 | 0.02 | 1.18% | 1.5648 | 1.60 | 1.26 | 702,593 |
| May 01 2024 | 1.5604 | 0.02 | 1.38% | 1.5796 | 1.588 | 1.54 | 147,607 |
| Apr 30 2024 | 1.5392 | -0.01 | -0.49% | 1.54 | 1.5996 | 1.52 | 98,628 |
| Apr 29 2024 | 1.5468 | 0.00 | 0.00% | 1.552 | 1.5996 | 1.544 | 79,116 |
| Apr 26 2024 | 1.5468 | 0.01 | 0.42% | 1.56 | 1.64 | 1.52 | 137,119 |
| Apr 25 2024 | 1.5404 | -0.06 | -3.70% | 1.596 | 1.5996 | 1.4844 | 202,414 |
| Apr 24 2024 | 1.5996 | 0.00 | -0.05% | 1.5916 | 1.652 | 1.57 | 126,725 |
| Apr 23 2024 | 1.6004 | 0.06 | 3.92% | 1.5776 | 1.6184 | 1.54 | 121,980 |
| Apr 22 2024 | 1.54 | -0.02 | -1.28% | 1.5712 | 1.596 | 1.5248 | 206,706 |
| Apr 19 2024 | 1.56 | 0.01 | 0.93% | 1.56 | 1.5744 | 1.52 | 164,009 |
| Apr 18 2024 | 1.5456 | 0.07 | 4.52% | 1.52 | 1.58 | 1.48 | 138,504 |
