BuzzFeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	2.20	2.34	2.19	2.19	2.19	-0.45%	265,738
Jul 14, 2025	2.14	2.22	2.12	2.20	2.20	1.85%	146,118
Jul 11, 2025	2.19	2.29	2.15	2.16	2.16	-3.14%	217,712
Jul 10, 2025	2.08	2.25	2.04	2.23	2.23	8.78%	529,886
Jul 9, 2025	2.02	2.10	1.98	2.05	2.05	1.49%	85,949
Jul 8, 2025	2.05	2.06	2.02	2.02	2.02	0.50%	69,697
Jul 7, 2025	2.04	2.07	2.00	2.01	2.01	-2.90%	119,573
Jul 3, 2025	2.06	2.11	2.03	2.07	2.07	1.47%	51,283
Jul 2, 2025	2.09	2.15	2.04	2.04	2.04	-3.32%	139,791
Jul 1, 2025	2.00	2.11	1.99	2.11	2.11	5.50%	167,140
Jun 30, 2025	2.02	2.03	1.98	2.00	2.00	-1.48%	137,508
Jun 27, 2025	2.02	2.03	1.97	2.03	2.03	0.50%	205,715
Jun 26, 2025	1.98	2.02	1.96	2.02	2.02	2.02%	102,661
Jun 25, 2025	2.03	2.04	1.95	1.98	1.98	-2.46%	209,208
Jun 24, 2025	2.03	2.11	2.02	2.03	2.03	-	205,122
Jun 23, 2025	2.04	2.07	2.01	2.03	2.03	-1.46%	147,702
Jun 20, 2025	2.08	2.08	2.02	2.06	2.06	-	208,391
Jun 18, 2025	2.09	2.10	2.05	2.06	2.06	-1.44%	145,466
Jun 17, 2025	2.10	2.13	2.08	2.09	2.09	-1.88%	111,063
Jun 16, 2025	2.12	2.16	2.10	2.13	2.13	1.43%	138,222
Jun 13, 2025	2.23	2.27	2.07	2.10	2.10	-7.08%	358,166
Jun 12, 2025	2.20	2.35	2.18	2.26	2.26	1.35%	220,812
Jun 11, 2025	2.27	2.30	2.19	2.23	2.23	-1.33%	174,157
Jun 10, 2025	2.18	2.28	2.13	2.26	2.26	3.20%	227,918
Jun 9, 2025	2.17	2.29	2.13	2.19	2.19	1.39%	217,550
Jun 6, 2025	2.12	2.23	2.06	2.16	2.16	4.35%	248,958
Jun 5, 2025	2.13	2.14	2.07	2.07	2.07	-2.82%	155,887
Jun 4, 2025	2.15	2.15	2.05	2.13	2.13	-0.47%	269,044
Jun 3, 2025	2.17	2.18	2.12	2.14	2.14	-0.47%	205,168
Jun 2, 2025	2.15	2.19	2.11	2.15	2.15	-	107,505
May 30, 2025	2.15	2.22	2.12	2.15	2.15	-1.38%	187,541
May 29, 2025	2.23	2.34	2.12	2.18	2.18	2.35%	629,378
May 28, 2025	2.33	2.43	2.11	2.13	2.13	-12.35%	456,670
May 27, 2025	2.05	2.50	2.05	2.43	2.43	26.56%	1,864,127
May 23, 2025	2.04	2.04	1.91	1.92	1.92	-6.34%	262,125
May 22, 2025	1.96	2.08	1.96	2.05	2.05	3.02%	173,402
May 21, 2025	2.09	2.10	1.99	1.99	1.99	-5.69%	339,574
May 20, 2025	1.90	2.17	1.90	2.11	2.11	9.90%	531,164
May 19, 2025	1.91	1.96	1.89	1.92	1.92	-3.03%	172,645
May 16, 2025	1.88	2.02	1.84	1.98	1.98	5.32%	301,521
May 15, 2025	1.94	1.94	1.81	1.88	1.88	-3.59%	146,824
May 14, 2025	1.88	2.01	1.88	1.95	1.95	3.17%	363,225
May 13, 2025	1.92	1.94	1.87	1.89	1.89	-1.56%	271,491
May 12, 2025	1.97	2.00	1.85	1.92	1.92	3.23%	285,418
May 9, 2025	1.85	1.92	1.80	1.86	1.86	2.20%	361,202
May 8, 2025	1.90	1.91	1.73	1.82	1.82	-3.19%	495,321
May 7, 2025	1.98	2.08	1.85	1.88	1.88	-4.57%	438,901
May 6, 2025	2.04	2.08	1.94	1.97	1.97	-4.83%	449,865
May 5, 2025	1.96	2.11	1.95	2.07	2.07	3.50%	345,270
May 2, 2025	1.92	2.03	1.92	2.00	2.00	4.17%	202,491