BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
1.630
0.00 (0.00%)
Oct 30, 2025, 12:36 PM EDT - Market open
BuzzFeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.65 | 1.67 | 1.60 | 1.63 | 1.63 | -2.40% | 97,602 |
| Oct 28, 2025 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 144,511 |
| Oct 27, 2025 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | - | 209,928 |
| Oct 24, 2025 | 1.71 | 1.78 | 1.65 | 1.74 | 1.74 | 4.19% | 413,247 |
| Oct 23, 2025 | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | 2.45% | 118,454 |
| Oct 22, 2025 | 1.66 | 1.67 | 1.59 | 1.63 | 1.63 | -1.81% | 269,705 |
| Oct 21, 2025 | 1.65 | 1.69 | 1.64 | 1.66 | 1.66 | - | 101,886 |
| Oct 20, 2025 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | 3.11% | 125,289 |
| Oct 17, 2025 | 1.65 | 1.69 | 1.59 | 1.61 | 1.61 | -2.42% | 248,384 |
| Oct 16, 2025 | 1.70 | 1.75 | 1.63 | 1.65 | 1.65 | -2.37% | 175,096 |
| Oct 15, 2025 | 1.72 | 1.75 | 1.66 | 1.69 | 1.69 | -1.17% | 164,683 |
| Oct 14, 2025 | 1.62 | 1.72 | 1.61 | 1.71 | 1.71 | 3.01% | 170,731 |
| Oct 13, 2025 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | 3.75% | 133,208 |
| Oct 10, 2025 | 1.67 | 1.68 | 1.59 | 1.60 | 1.60 | -3.61% | 538,907 |
| Oct 9, 2025 | 1.71 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 324,755 |
| Oct 8, 2025 | 1.68 | 1.73 | 1.66 | 1.72 | 1.72 | 3.61% | 240,226 |
| Oct 7, 2025 | 1.74 | 1.75 | 1.66 | 1.66 | 1.66 | -4.05% | 250,107 |
| Oct 6, 2025 | 1.75 | 1.80 | 1.72 | 1.73 | 1.73 | -1.14% | 148,010 |
| Oct 3, 2025 | 1.73 | 1.80 | 1.70 | 1.75 | 1.75 | 2.94% | 311,040 |
| Oct 2, 2025 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 87,574 |
| Oct 1, 2025 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 253,980 |
| Sep 30, 2025 | 1.71 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 255,608 |
| Sep 29, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 106,053 |
| Sep 26, 2025 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | -0.58% | 132,951 |
| Sep 25, 2025 | 1.76 | 1.82 | 1.72 | 1.73 | 1.73 | -2.26% | 300,372 |
| Sep 24, 2025 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 1.72% | 181,747 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 383,349 |
| Sep 22, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -2.70% | 256,322 |
| Sep 19, 2025 | 1.91 | 1.92 | 1.84 | 1.85 | 1.85 | -3.65% | 262,122 |
| Sep 18, 2025 | 1.87 | 1.96 | 1.86 | 1.92 | 1.92 | 3.78% | 418,652 |
| Sep 17, 2025 | 1.85 | 1.98 | 1.85 | 1.85 | 1.85 | -0.54% | 247,554 |
| Sep 16, 2025 | 1.89 | 1.92 | 1.83 | 1.86 | 1.86 | -1.06% | 468,359 |
| Sep 15, 2025 | 1.99 | 2.00 | 1.84 | 1.88 | 1.88 | -6.00% | 999,503 |
| Sep 12, 2025 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -3.38% | 221,925 |
| Sep 11, 2025 | 1.90 | 2.07 | 1.88 | 2.07 | 2.07 | 9.52% | 379,229 |
| Sep 10, 2025 | 1.92 | 1.96 | 1.86 | 1.89 | 1.89 | -2.58% | 110,482 |
| Sep 9, 2025 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | - | 225,864 |
| Sep 8, 2025 | 1.85 | 2.00 | 1.82 | 1.94 | 1.94 | 4.30% | 296,357 |
| Sep 5, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 94,927 |
| Sep 4, 2025 | 1.86 | 1.88 | 1.81 | 1.85 | 1.85 | -1.07% | 123,999 |
| Sep 3, 2025 | 1.91 | 1.97 | 1.85 | 1.87 | 1.87 | -3.61% | 343,175 |
| Sep 2, 2025 | 1.95 | 1.97 | 1.88 | 1.94 | 1.94 | -1.02% | 161,248 |
| Aug 29, 2025 | 2.00 | 2.03 | 1.96 | 1.96 | 1.96 | -2.49% | 137,667 |
| Aug 28, 2025 | 2.00 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 116,857 |
| Aug 27, 2025 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 100,840 |
| Aug 26, 2025 | 2.01 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 206,060 |
| Aug 25, 2025 | 2.14 | 2.14 | 2.01 | 2.01 | 2.01 | -0.50% | 100,569 |
| Aug 22, 2025 | 1.92 | 2.06 | 1.92 | 2.02 | 2.02 | 5.76% | 255,133 |
| Aug 21, 2025 | 1.91 | 1.94 | 1.87 | 1.91 | 1.91 | - | 127,471 |
| Aug 20, 2025 | 1.97 | 1.98 | 1.90 | 1.91 | 1.91 | -2.55% | 189,514 |