BuzzFeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.78	0.80	0.76	0.78	0.78	-0.20%	50,190
Feb 23, 2026	0.80	0.80	0.76	0.79	0.79	-2.96%	375,875
Feb 20, 2026	0.81	0.84	0.79	0.81	0.81	-1.17%	182,868
Feb 19, 2026	0.80	0.82	0.80	0.82	0.82	1.54%	279,495
Feb 18, 2026	0.80	0.83	0.78	0.81	0.81	-1.60%	98,567
Feb 17, 2026	0.82	0.84	0.80	0.82	0.82	0.42%	66,404
Feb 13, 2026	0.79	0.83	0.79	0.82	0.82	0.60%	179,796
Feb 12, 2026	0.82	0.82	0.78	0.81	0.81	-0.12%	178,165
Feb 11, 2026	0.86	0.87	0.80	0.81	0.81	-6.40%	103,591
Feb 10, 2026	0.84	0.89	0.83	0.87	0.87	2.72%	79,198
Feb 9, 2026	0.85	0.85	0.82	0.85	0.85	0.09%	50,426
Feb 6, 2026	0.81	0.85	0.79	0.84	0.84	6.08%	194,125
Feb 5, 2026	0.83	0.84	0.77	0.80	0.80	-5.07%	412,262
Feb 4, 2026	0.85	0.86	0.83	0.84	0.84	-2.67%	284,942
Feb 3, 2026	0.89	0.92	0.83	0.86	0.86	-3.87%	291,735
Feb 2, 2026	0.86	0.92	0.86	0.90	0.90	1.84%	133,988
Jan 30, 2026	0.88	0.91	0.87	0.88	0.88	-2.28%	209,485
Jan 29, 2026	0.90	0.91	0.86	0.90	0.90	-0.25%	604,149
Jan 28, 2026	0.92	0.93	0.89	0.90	0.90	-2.77%	166,906
Jan 27, 2026	0.93	0.93	0.92	0.93	0.93	0.40%	117,561
Jan 26, 2026	0.92	0.94	0.92	0.93	0.93	0.58%	260,053
Jan 23, 2026	0.92	0.93	0.89	0.92	0.92	0.50%	158,899
Jan 22, 2026	0.91	0.94	0.90	0.92	0.92	0.57%	164,285
Jan 21, 2026	0.90	0.94	0.89	0.91	0.91	1.12%	154,296
Jan 20, 2026	0.93	0.94	0.89	0.90	0.90	-4.54%	326,962
Jan 16, 2026	0.97	0.98	0.93	0.94	0.94	-5.08%	210,408
Jan 15, 2026	1.01	1.02	0.98	0.99	0.99	-1.65%	128,458
Jan 14, 2026	1.00	1.06	0.99	1.01	1.01	2.02%	360,054
Jan 13, 2026	0.97	1.03	0.94	0.99	0.99	3.13%	420,289
Jan 12, 2026	0.90	1.02	0.88	0.96	0.96	7.30%	781,300
Jan 9, 2026	0.90	0.92	0.88	0.89	0.89	-0.90%	249,105
Jan 8, 2026	0.91	0.92	0.89	0.90	0.90	-0.83%	133,898
Jan 7, 2026	0.94	0.95	0.83	0.91	0.91	-3.38%	448,500
Jan 6, 2026	0.93	0.96	0.92	0.94	0.94	0.49%	282,732
Jan 5, 2026	0.93	1.02	0.90	0.94	0.94	-2.78%	623,390
Jan 2, 2026	0.93	0.97	0.90	0.96	0.96	3.69%	148,983
Dec 31, 2025	0.92	0.98	0.91	0.93	0.93	-1.06%	415,918
Dec 30, 2025	0.94	0.96	0.91	0.94	0.94	-1.82%	280,414
Dec 29, 2025	0.99	1.00	0.93	0.96	0.96	-6.13%	611,891
Dec 26, 2025	0.92	1.11	0.89	1.02	1.02	12.03%	1,892,602
Dec 24, 2025	0.91	0.92	0.88	0.91	0.91	1.37%	125,923
Dec 23, 2025	0.91	0.93	0.88	0.90	0.90	-1.95%	342,239
Dec 22, 2025	0.94	0.96	0.90	0.92	0.92	0.15%	354,421
Dec 19, 2025	0.92	0.93	0.88	0.91	0.91	0.32%	378,393
Dec 18, 2025	0.91	0.96	0.89	0.91	0.91	0.09%	172,560
Dec 17, 2025	0.98	1.01	0.91	0.91	0.91	-6.76%	157,922
Dec 16, 2025	1.00	1.04	0.96	0.98	0.98	-2.30%	418,435
Dec 15, 2025	1.05	1.05	1.00	1.00	1.00	-8.26%	288,367
Dec 12, 2025	1.30	1.33	1.00	1.09	1.09	-8.40%	1,665,037
Dec 11, 2025	1.12	1.20	1.07	1.19	1.19	6.25%	1,049,700