BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
1.730
+0.040 (2.37%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BuzzFeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.87 | 1.89 | 1.65 | 1.69 | 1.69 | -7.14% | 175,297 |
| Apr 7, 2025 | 1.76 | 1.93 | 1.64 | 1.82 | 1.82 | -2.15% | 312,356 |
| Apr 4, 2025 | 1.91 | 1.97 | 1.71 | 1.86 | 1.86 | -7.46% | 441,668 |
| Apr 3, 2025 | 2.02 | 2.08 | 1.96 | 2.01 | 2.01 | -6.94% | 385,242 |
| Apr 2, 2025 | 2.09 | 2.20 | 2.09 | 2.16 | 2.16 | 0.47% | 271,200 |
| Apr 1, 2025 | 2.11 | 2.23 | 2.04 | 2.15 | 2.15 | 0.94% | 607,485 |
| Mar 31, 2025 | 2.20 | 2.20 | 2.08 | 2.13 | 2.13 | -5.33% | 450,785 |
| Mar 28, 2025 | 2.32 | 2.38 | 2.25 | 2.25 | 2.25 | -4.66% | 172,751 |
| Mar 27, 2025 | 2.18 | 2.48 | 2.15 | 2.36 | 2.36 | 9.77% | 1,120,141 |
| Mar 26, 2025 | 2.20 | 2.24 | 2.12 | 2.15 | 2.15 | -2.27% | 759,807 |
| Mar 25, 2025 | 2.21 | 2.25 | 2.20 | 2.20 | 2.20 | -0.90% | 95,116 |
| Mar 24, 2025 | 2.25 | 2.33 | 2.20 | 2.22 | 2.22 | 0.91% | 184,861 |
| Mar 21, 2025 | 2.18 | 2.27 | 2.16 | 2.20 | 2.20 | -2.65% | 180,988 |
| Mar 20, 2025 | 2.17 | 2.29 | 2.17 | 2.26 | 2.26 | 2.73% | 302,638 |
| Mar 19, 2025 | 2.14 | 2.21 | 2.11 | 2.20 | 2.20 | 2.80% | 169,259 |
| Mar 18, 2025 | 2.20 | 2.24 | 2.09 | 2.14 | 2.14 | -5.73% | 342,863 |
| Mar 17, 2025 | 2.23 | 2.32 | 2.16 | 2.27 | 2.27 | 3.18% | 388,200 |
| Mar 14, 2025 | 2.33 | 2.40 | 2.15 | 2.20 | 2.20 | 12.24% | 1,818,739 |
| Mar 13, 2025 | 2.01 | 2.04 | 1.93 | 1.96 | 1.96 | -0.51% | 657,577 |
| Mar 12, 2025 | 1.98 | 2.03 | 1.91 | 1.97 | 1.97 | 1.55% | 290,733 |
| Mar 11, 2025 | 1.93 | 1.99 | 1.91 | 1.94 | 1.94 | - | 193,393 |
| Mar 10, 2025 | 1.99 | 2.03 | 1.91 | 1.94 | 1.94 | -4.90% | 413,183 |
| Mar 7, 2025 | 2.00 | 2.10 | 1.97 | 2.04 | 2.04 | 1.49% | 374,450 |
| Mar 6, 2025 | 1.96 | 2.15 | 1.96 | 2.01 | 2.01 | -1.95% | 213,421 |
| Mar 5, 2025 | 2.05 | 2.09 | 2.00 | 2.05 | 2.05 | 1.49% | 181,500 |
| Mar 4, 2025 | 1.92 | 2.10 | 1.89 | 2.02 | 2.02 | -0.49% | 453,472 |
| Mar 3, 2025 | 2.14 | 2.21 | 2.01 | 2.03 | 2.03 | -5.14% | 286,329 |
| Feb 28, 2025 | 2.07 | 2.18 | 1.95 | 2.14 | 2.14 | 2.39% | 418,090 |
| Feb 27, 2025 | 2.16 | 2.18 | 2.08 | 2.09 | 2.09 | -2.79% | 268,806 |
| Feb 26, 2025 | 2.11 | 2.25 | 2.11 | 2.15 | 2.15 | 1.42% | 250,624 |
| Feb 25, 2025 | 2.19 | 2.22 | 2.01 | 2.12 | 2.12 | -3.64% | 505,331 |
| Feb 24, 2025 | 2.37 | 2.37 | 2.17 | 2.20 | 2.20 | -7.95% | 456,897 |
| Feb 21, 2025 | 2.39 | 2.46 | 2.33 | 2.39 | 2.39 | 0.42% | 463,007 |
| Feb 20, 2025 | 2.25 | 2.43 | 2.14 | 2.38 | 2.38 | 5.78% | 438,074 |
| Feb 19, 2025 | 2.31 | 2.33 | 2.23 | 2.25 | 2.25 | -3.02% | 318,706 |
| Feb 18, 2025 | 2.43 | 2.45 | 2.32 | 2.32 | 2.32 | -3.33% | 203,523 |
| Feb 14, 2025 | 2.48 | 2.48 | 2.37 | 2.40 | 2.40 | -1.64% | 225,445 |
| Feb 13, 2025 | 2.44 | 2.50 | 2.38 | 2.44 | 2.44 | -0.41% | 364,017 |
| Feb 12, 2025 | 2.41 | 2.51 | 2.39 | 2.45 | 2.45 | 0.41% | 353,573 |
| Feb 11, 2025 | 2.31 | 2.53 | 2.26 | 2.44 | 2.44 | 3.39% | 1,340,232 |
| Feb 10, 2025 | 2.45 | 2.47 | 2.35 | 2.36 | 2.36 | -3.28% | 338,176 |
| Feb 7, 2025 | 2.51 | 2.59 | 2.42 | 2.44 | 2.44 | -2.79% | 284,712 |
| Feb 6, 2025 | 2.58 | 2.62 | 2.48 | 2.51 | 2.51 | -3.46% | 259,388 |