BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
2.050
-0.010 (-0.49%)
Jun 23, 2025, 10:11 AM - Market open
BuzzFeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 1.94 | 2.06 | 1.87 | 1.92 | 1.92 | -1.54% | 405,952 |
| Apr 30, 2025 | 1.85 | 1.96 | 1.81 | 1.95 | 1.95 | 3.17% | 233,575 |
| Apr 29, 2025 | 1.85 | 1.94 | 1.83 | 1.89 | 1.89 | 1.07% | 122,132 |
| Apr 28, 2025 | 1.88 | 1.99 | 1.82 | 1.87 | 1.87 | -1.06% | 113,397 |
| Apr 25, 2025 | 1.83 | 1.96 | 1.76 | 1.89 | 1.89 | 3.28% | 179,958 |
| Apr 24, 2025 | 1.73 | 1.87 | 1.70 | 1.83 | 1.83 | 5.78% | 190,370 |
| Apr 23, 2025 | 1.77 | 1.80 | 1.69 | 1.73 | 1.73 | 0.58% | 299,142 |
| Apr 22, 2025 | 1.63 | 1.75 | 1.63 | 1.72 | 1.72 | 5.52% | 211,880 |
| Apr 21, 2025 | 1.72 | 1.75 | 1.61 | 1.63 | 1.63 | -5.78% | 502,519 |
| Apr 17, 2025 | 1.71 | 1.77 | 1.67 | 1.73 | 1.73 | 2.37% | 108,602 |
| Apr 16, 2025 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | -0.59% | 134,481 |
| Apr 15, 2025 | 1.71 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 249,408 |
| Apr 14, 2025 | 1.74 | 1.79 | 1.69 | 1.72 | 1.72 | 0.58% | 82,516 |
| Apr 11, 2025 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | -1.16% | 82,783 |
| Apr 10, 2025 | 1.76 | 1.80 | 1.70 | 1.73 | 1.73 | -5.46% | 160,425 |
| Apr 9, 2025 | 1.65 | 1.89 | 1.65 | 1.83 | 1.83 | 8.28% | 332,317 |