Skip to main content
BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
2.390
+0.010 (0.42%)
Feb 21, 2025, 4:00 PM EST - Market closed

BuzzFeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.392.462.332.392.390.42%463,007
Feb 20, 20252.252.432.142.382.385.78%438,074
Feb 19, 20252.312.332.232.252.25-3.02%318,706
Feb 18, 20252.432.452.322.322.32-3.33%203,523
Feb 14, 20252.482.482.372.402.40-1.64%225,445
Feb 13, 20252.442.502.382.442.44-0.41%364,017
Feb 12, 20252.412.512.392.452.450.41%353,573
Feb 11, 20252.312.532.262.442.443.39%1,340,232
Feb 10, 20252.452.472.352.362.36-3.28%338,176
Feb 7, 20252.512.592.422.442.44-2.79%284,712
Feb 6, 20252.582.622.482.512.51-3.46%259,388
Feb 5, 20252.652.722.562.602.60-0.38%541,931
Feb 4, 20252.412.622.412.612.618.30%555,402
Feb 3, 20252.332.452.292.412.41-1.23%362,366
Jan 31, 20252.382.492.352.442.442.09%313,850
Jan 30, 20252.402.462.372.392.39-313,059
Jan 29, 20252.452.482.272.392.39-3.04%499,928
Jan 28, 20252.492.532.392.472.47-2.18%225,262
Jan 27, 20252.642.712.382.522.52-6.32%751,922
Jan 24, 20252.602.722.552.692.693.07%440,027
Jan 23, 20252.572.642.512.612.611.56%316,016
Jan 22, 20252.742.792.552.572.57-6.20%822,953
Jan 21, 20252.952.952.712.742.74-6.16%786,743
Jan 17, 20252.913.022.862.922.921.74%424,749
Jan 16, 20252.933.022.822.872.87-2.05%347,071
Jan 15, 20252.922.972.782.932.932.81%555,126
Jan 14, 20252.722.862.702.852.856.34%868,023
Jan 13, 20252.592.712.552.682.682.29%444,607
Jan 10, 20252.632.702.572.622.62-3.68%344,911
Jan 8, 20252.852.862.642.722.72-4.56%496,104
Jan 7, 20253.053.062.832.852.85-5.94%576,246
Jan 6, 20253.003.122.973.033.032.71%641,327
Jan 3, 20252.853.032.822.952.954.24%540,751
Jan 2, 20252.732.922.722.832.835.99%697,671
Dec 31, 20242.762.822.602.672.67-2.20%607,429
Dec 30, 20242.762.822.662.732.73-3.87%442,916
Dec 27, 20242.982.982.732.842.84-4.70%578,269
Dec 26, 20242.783.002.772.982.985.67%768,529
Dec 24, 20242.862.862.752.822.82-1.74%237,463
Dec 23, 20243.003.012.792.872.87-1.37%458,509
Dec 20, 20242.953.142.882.912.91-3.00%659,239
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, 20243.303.323.093.203.20-3.76%1,614,253
Dec 13, 20243.593.603.213.333.33-6.86%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%600,960
Dec 10, 20244.684.794.294.354.35-6.65%1,140,094
Dec 9, 20245.585.634.534.664.66-13.06%1,845,725
Dec 6, 20245.315.685.215.365.364.28%1,237,360
Dec 5, 20245.215.444.965.145.14-0.77%1,200,577
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%1,015,764
Nov 29, 20244.474.844.394.454.45-0.45%969,117
Nov 27, 20244.094.513.824.474.4711.33%1,814,688
Nov 26, 20244.164.363.874.024.02-5.31%1,207,314
Nov 25, 20243.884.373.814.244.2412.47%2,992,660
Nov 22, 20243.293.783.183.773.7716.00%1,949,579
Nov 21, 20243.053.333.053.253.257.26%1,557,669
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%2,908,465
Nov 15, 20243.253.352.993.063.06-6.71%839,225
Nov 14, 20242.943.562.943.283.2812.71%3,408,377
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, 20242.813.282.723.183.1815.01%1,941,484
Nov 8, 20242.732.822.692.772.770.91%531,773
Nov 7, 20242.762.802.692.742.74-1.44%396,934
Nov 6, 20242.842.842.682.782.785.30%1,026,668
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%1,622,767
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%89,973
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%876,179
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%208,085
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, 20242.752.792.672.742.74-155,764
Oct 2, 20242.672.752.642.742.741.86%134,425
Oct 1, 20242.622.702.592.692.690.94%234,805
Sep 30, 20242.752.762.632.672.67-3.44%242,839
Sep 27, 20242.842.852.732.762.76-1.43%189,697