Skip to main content
BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
2.910
-0.090 (-3.00%)
At close: Dec 20, 2024, 4:00 PM
3.000
+0.090 (3.09%)
After-hours: Dec 20, 2024, 7:41 PM EST

BuzzFeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.953.142.882.912.91-3.00%640,674
Dec 19, 20243.003.112.933.003.005.26%924,880
Dec 18, 20243.103.212.832.852.85-7.47%1,421,749
Dec 17, 20243.183.323.073.083.08-3.75%740,847
Dec 16, 20243.303.323.093.203.20-3.90%1,614,300
Dec 13, 20243.593.603.213.333.33-6.72%1,581,337
Dec 12, 20244.314.403.563.573.57-19.96%2,960,524
Dec 11, 20244.354.534.274.464.462.53%601,000
Dec 10, 20244.684.794.294.354.35-6.65%1,140,100
Dec 9, 20245.585.634.534.664.66-13.06%1,845,725
Dec 6, 20245.315.685.215.365.364.28%1,237,400
Dec 5, 20245.215.444.965.145.14-0.77%1,200,600
Dec 4, 20244.495.564.495.185.1815.62%2,682,231
Dec 3, 20244.554.594.164.484.48-2.40%1,230,708
Dec 2, 20244.434.774.414.594.593.15%1,015,800
Nov 29, 20244.474.844.394.454.45-0.45%969,117
Nov 27, 20244.094.513.824.474.4711.47%1,814,700
Nov 26, 20244.164.363.874.014.01-5.42%1,207,314
Nov 25, 20243.884.373.814.244.2412.47%2,992,700
Nov 22, 20243.293.783.183.773.7716.00%1,949,600
Nov 21, 20243.053.333.053.253.257.26%1,557,700
Nov 20, 20243.203.283.013.033.03-5.31%855,942
Nov 19, 20243.183.383.103.203.20-1,097,792
Nov 18, 20243.103.763.103.203.204.58%2,908,500
Nov 15, 20243.253.352.993.063.06-6.71%839,225
Nov 14, 20242.943.562.943.283.2812.71%3,408,400
Nov 13, 20242.953.282.712.912.91-3.00%2,265,624
Nov 12, 20243.103.162.943.003.00-5.66%1,513,038
Nov 11, 20242.813.282.723.183.1814.80%1,941,500
Nov 8, 20242.732.822.692.772.771.09%531,773
Nov 7, 20242.762.802.692.742.74-1.44%396,934
Nov 6, 20242.842.842.682.782.785.30%1,026,700
Nov 5, 20242.552.712.522.642.643.94%459,677
Nov 4, 20242.542.602.482.542.54-0.39%225,117
Nov 1, 20242.482.552.362.552.552.41%564,437
Oct 31, 20242.752.792.402.492.49-9.12%741,948
Oct 30, 20242.492.852.492.742.749.16%1,622,800
Oct 29, 20242.582.582.452.512.51-1.57%361,349
Oct 28, 20242.412.562.352.552.558.05%848,645
Oct 25, 20242.422.422.322.362.36-1.67%345,255
Oct 24, 20242.442.462.392.402.40-1.23%88,624
Oct 23, 20242.492.542.402.432.43-2.80%90,000
Oct 22, 20242.412.512.372.502.502.46%256,927
Oct 21, 20242.482.502.392.442.44-2.40%252,044
Oct 18, 20242.482.562.462.502.501.21%388,823
Oct 17, 20242.522.522.432.472.47-1.98%135,453
Oct 16, 20242.572.582.502.522.52-2.33%127,501
Oct 15, 20242.462.592.452.582.586.17%197,125
Oct 14, 20242.372.462.352.432.432.97%311,246
Oct 11, 20242.522.532.302.362.36-5.98%876,200
Oct 10, 20242.662.682.512.512.51-6.69%280,512
Oct 9, 20242.662.762.622.692.69-125,318
Oct 8, 20242.722.762.662.692.69-0.37%208,100
Oct 7, 20242.692.722.662.702.70-0.74%98,825
Oct 4, 20242.812.812.702.722.72-0.73%201,144
Oct 3, 20242.752.792.672.742.74-155,800
Oct 2, 20242.672.752.642.742.741.86%134,425
Oct 1, 20242.622.702.592.692.690.75%234,805
Sep 30, 20242.752.762.632.672.67-3.26%242,839
Sep 27, 20242.842.852.732.762.76-1.43%189,700
Sep 26, 20242.762.842.712.802.801.45%234,900
Sep 25, 20242.732.802.702.762.760.36%136,591
Sep 24, 20242.782.812.742.752.75-179,009
Sep 23, 20242.772.782.632.752.750.36%289,299
Sep 20, 20242.842.842.722.742.74-4.20%387,909
Sep 19, 20242.852.882.742.862.864.00%542,827
Sep 18, 20242.782.802.682.752.75-1.08%422,204
Sep 17, 20242.802.812.682.782.780.36%463,803
Sep 16, 20242.722.832.682.772.773.75%605,300
Sep 13, 20242.542.962.532.672.676.37%1,918,007
Sep 12, 20242.452.552.432.512.511.62%188,955
Sep 11, 20242.382.502.362.472.472.49%184,900
Sep 10, 20242.412.432.372.412.41-0.82%114,847
Sep 9, 20242.342.492.322.432.434.29%174,925
Sep 6, 20242.362.382.282.332.33-1.27%295,824
Sep 5, 20242.372.412.332.362.360.43%153,500
Sep 4, 20242.472.502.322.352.35-5.62%319,600
Sep 3, 20242.592.612.442.492.49-3.86%345,908
Aug 30, 20242.632.632.532.592.59-1.15%215,826
Aug 29, 20242.562.692.562.622.622.34%225,506
Aug 28, 20242.612.682.522.562.56-3.03%340,427
Aug 27, 20242.702.732.622.642.64-3.30%419,802
Aug 26, 20242.712.832.622.732.73-0.36%438,192
Aug 23, 20242.802.842.732.742.74-2.14%285,500
Aug 22, 20242.972.972.782.802.80-5.72%399,700
Aug 21, 20242.943.012.892.972.972.06%518,243
Aug 20, 20242.912.922.802.912.91-390,115
Aug 19, 20242.812.952.752.912.912.83%534,506
Aug 16, 20242.762.952.762.832.83-407,800
Aug 15, 20242.732.852.692.832.834.04%685,800
Aug 14, 20242.812.842.632.722.72-3.55%474,749
Aug 13, 20242.512.832.422.822.8225.89%1,559,200
Aug 12, 20242.302.342.182.242.24-3.03%1,353,300
Aug 9, 20242.262.342.222.312.312.67%252,930
Aug 8, 20242.102.292.072.252.255.63%479,047
Aug 7, 20242.252.282.112.132.13-4.91%333,800
Aug 6, 20242.232.272.112.242.240.90%584,200
Aug 5, 20242.172.302.102.222.22-7.50%826,300
Aug 2, 20242.502.542.332.402.40-8.40%708,900
Aug 1, 20242.722.742.562.622.62-3.32%475,000