BuzzFeed Inc (BZFD) Historical Stock Data

1.67 ↑0.07 (4.38%)

As of May 7, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, BZFD is up 0.88% a day on average. There have been 13 days where BuzzFeed Inc closed green and 17 days where BZFD closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	0.40	0.39	↓$0.01 (-2.62%)	0.38	0.42	1.20M
2024-04-04	0.45	0.41	↓$0.04 (-8.31%)	0.41	0.45	1.37M
2024-04-03	0.47	0.45	↓$0.02 (-3.91%)	0.44	0.48	460.48K
2024-04-02	0.47	0.47	↑$0.00 (1.07%)	0.46	0.49	731.30K
2024-04-01	0.47	0.47	↓$0.00 (-0.49%)	0.41	0.50	1.99M
2024-03-28	0.40	0.47	↑$0.07 (17.48%)	0.39	0.48	6.23M
2024-03-27	0.39	0.40	↑$0.01 (3.66%)	0.39	0.41	0.95M
2024-03-26	0.35	0.40	↑$0.05 (15.15%)	0.33	0.42	3.60M
2024-03-25	0.37	0.40	↑$0.03 (9.05%)	0.37	0.42	6.55M