BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
1.030
0.00 (0.00%)
Dec 5, 2025, 9:02 AM EST - Market open
BuzzFeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 130,541 |
| Dec 3, 2025 | 0.93 | 1.05 | 0.93 | 1.04 | 1.04 | 11.19% | 273,875 |
| Dec 2, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -4.56% | 291,686 |
| Dec 1, 2025 | 0.92 | 1.02 | 0.90 | 0.98 | 0.98 | 4.75% | 880,254 |
| Nov 28, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 2.79% | 366,226 |
| Nov 26, 2025 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 2.19% | 291,392 |
| Nov 25, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | 0.87% | 240,375 |
| Nov 24, 2025 | 0.89 | 0.90 | 0.84 | 0.88 | 0.88 | 1.96% | 361,144 |
| Nov 21, 2025 | 0.89 | 0.92 | 0.85 | 0.87 | 0.87 | -2.71% | 476,526 |
| Nov 20, 2025 | 0.94 | 0.97 | 0.88 | 0.89 | 0.89 | -5.16% | 283,486 |
| Nov 19, 2025 | 0.94 | 0.99 | 0.92 | 0.94 | 0.94 | -0.16% | 229,565 |
| Nov 18, 2025 | 0.94 | 0.98 | 0.92 | 0.94 | 0.94 | -1.06% | 468,858 |
| Nov 17, 2025 | 1.03 | 1.07 | 0.95 | 0.95 | 0.95 | -5.93% | 332,563 |
| Nov 14, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 3.17% | 247,627 |
| Nov 13, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -5.87% | 448,478 |
| Nov 12, 2025 | 1.06 | 1.15 | 1.03 | 1.04 | 1.04 | -1.89% | 343,737 |
| Nov 11, 2025 | 1.04 | 1.10 | 1.01 | 1.06 | 1.06 | 0.95% | 518,407 |
| Nov 10, 2025 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 569,382 |
| Nov 7, 2025 | 1.20 | 1.20 | 0.94 | 1.06 | 1.06 | -34.97% | 2,127,589 |
| Nov 6, 2025 | 1.65 | 1.69 | 1.56 | 1.63 | 1.63 | - | 1,058,909 |
| Nov 5, 2025 | 1.57 | 1.64 | 1.56 | 1.63 | 1.63 | 2.52% | 205,000 |
| Nov 4, 2025 | 1.59 | 1.61 | 1.53 | 1.59 | 1.59 | -1.85% | 600,645 |
| Nov 3, 2025 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | 131,503 |
| Oct 31, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 128,568 |
| Oct 30, 2025 | 1.61 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 132,444 |
| 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 |