BuzzFeed Inc (BZFD) Historical Stock Data

2.28 ↑0.10 (4.59%)

As of May 17, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, BZFD is up 1.51% a day on average. There have been 16 days where BuzzFeed Inc closed green and 14 days where BZFD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	2.25	2.28	↑$0.03 (1.33%)	2.22	2.35	422.17K
2024-05-16	2.00	2.18	↑$0.18 (9.00%)	1.99	2.24	470.01K
2024-05-15	1.97	1.98	↑$0.01 (0.51%)	1.96	2.01	251K
2024-05-14	1.92	2.05	↑$0.13 (6.77%)	1.89	2.19	817.50K
2024-05-13	2.04	2.12	↑$0.08 (3.92%)	2.00	2.26	881.25K
2024-05-10	2.20	2.02	↓$0.18 (-8.18%)	1.91	2.32	521.15K
2024-05-09	1.77	2.15	↑$0.38 (21.47%)	1.76	2.47	2.10M
2024-05-08	1.68	1.84	↑$0.16 (9.52%)	1.63	1.90	439K
2024-05-07	1.60	1.69	↑$0.09 (5.62%)	1.60	1.99	0.99M
2024-05-06	1.68	1.60	↓$0.08 (-4.76%)	1.50	1.75	282.47K
2024-05-03	0.39	0.42	↑$0.02 (5.96%)	0.38	0.43	1.49M
2024-05-02	0.39	0.39	↑$0.00 (0.89%)	0.32	0.40	2.81M
2024-05-01	0.39	0.39	↓$0.00 (-1.22%)	0.39	0.40	592.08K
2024-04-30	0.39	0.38	↓$0.00 (-0.05%)	0.38	0.40	394.52K
2024-04-29	0.39	0.39	↓$0.00 (-0.34%)	0.39	0.40	316.47K
2024-04-26	0.39	0.39	↓$0.00 (-0.85%)	0.38	0.41	548.48K
2024-04-25	0.40	0.39	↓$0.01 (-3.48%)	0.37	0.40	809.66K
2024-04-24	0.40	0.40	↑$0.00 (0.50%)	0.39	0.41	507.34K
2024-04-23	0.39	0.40	↑$0.01 (1.45%)	0.39	0.40	489.42K
2024-04-22	0.39	0.39	↓$0.01 (-1.99%)	0.38	0.40	826.83K
2024-04-19	0.39	0.39	↑$0.00 (0.00%)	0.38	0.39	657.54K
2024-04-18	0.38	0.39	↑$0.01 (1.68%)	0.37	0.40	554.13K
2024-04-17	0.38	0.37	↓$0.01 (-2.71%)	0.34	0.39	1.40M
2024-04-16	0.40	0.38	↓$0.02 (-4.95%)	0.38	0.41	650.25K
2024-04-15	0.40	0.41	↑$0.00 (0.70%)	0.39	0.42	719.69K
2024-04-12	0.42	0.40	↓$0.02 (-3.85%)	0.40	0.44	823.67K
2024-04-11	0.43	0.43	↓$0.00 (-0.42%)	0.39	0.44	1.39M
2024-04-10	0.39	0.43	↑$0.04 (10.26%)	0.38	0.44	1.15M
2024-04-09	0.39	0.39	↓$0.00 (-0.77%)	0.39	0.41	771.82K
2024-04-08	0.40	0.40	↓$0.00 (-0.85%)	0.39	0.42	0.97M