BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
1.660
-0.060 (-3.49%)
At close: Oct 9, 2025, 4:00 PM EDT
1.680
+0.020 (1.20%)
After-hours: Oct 9, 2025, 7:40 PM EDT
BuzzFeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.71 | 1.72 | 1.65 | 1.66 | - | -3.49% | 318,068 |
| 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 |
| Sep 24, 2025 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 1.72% | 181,747 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 383,349 |
| Sep 22, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -2.70% | 256,322 |
| Sep 19, 2025 | 1.91 | 1.92 | 1.84 | 1.85 | 1.85 | -3.65% | 262,122 |
| Sep 18, 2025 | 1.87 | 1.96 | 1.86 | 1.92 | 1.92 | 3.78% | 418,652 |
| Sep 17, 2025 | 1.85 | 1.98 | 1.85 | 1.85 | 1.85 | -0.54% | 247,554 |
| Sep 16, 2025 | 1.89 | 1.92 | 1.83 | 1.86 | 1.86 | -1.06% | 468,359 |
| Sep 15, 2025 | 1.99 | 2.00 | 1.84 | 1.88 | 1.88 | -6.00% | 999,503 |
| Sep 12, 2025 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -3.38% | 221,925 |
| Sep 11, 2025 | 1.90 | 2.07 | 1.88 | 2.07 | 2.07 | 9.52% | 379,229 |
| Sep 10, 2025 | 1.92 | 1.96 | 1.86 | 1.89 | 1.89 | -2.58% | 110,482 |
| Sep 9, 2025 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | - | 225,864 |
| Sep 8, 2025 | 1.85 | 2.00 | 1.82 | 1.94 | 1.94 | 4.30% | 296,357 |
| Sep 5, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 94,927 |
| Sep 4, 2025 | 1.86 | 1.88 | 1.81 | 1.85 | 1.85 | -1.07% | 123,999 |
| Sep 3, 2025 | 1.91 | 1.97 | 1.85 | 1.87 | 1.87 | -3.61% | 343,175 |
| Sep 2, 2025 | 1.95 | 1.97 | 1.88 | 1.94 | 1.94 | -1.02% | 161,248 |
| Aug 29, 2025 | 2.00 | 2.03 | 1.96 | 1.96 | 1.96 | -2.49% | 137,667 |
| Aug 28, 2025 | 2.00 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 116,857 |
| Aug 27, 2025 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 100,840 |
| Aug 26, 2025 | 2.01 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 206,060 |
| Aug 25, 2025 | 2.14 | 2.14 | 2.01 | 2.01 | 2.01 | -0.50% | 100,569 |
| Aug 22, 2025 | 1.92 | 2.06 | 1.92 | 2.02 | 2.02 | 5.76% | 255,133 |
| Aug 21, 2025 | 1.91 | 1.94 | 1.87 | 1.91 | 1.91 | - | 127,471 |
| Aug 20, 2025 | 1.97 | 1.98 | 1.90 | 1.91 | 1.91 | -2.55% | 189,514 |
| Aug 19, 2025 | 1.98 | 2.01 | 1.95 | 1.96 | 1.96 | -0.51% | 223,556 |
| Aug 18, 2025 | 1.96 | 2.04 | 1.96 | 1.97 | 1.97 | - | 264,319 |
| Aug 15, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -2.96% | 274,733 |
| Aug 14, 2025 | 2.06 | 2.08 | 1.95 | 2.03 | 2.03 | -2.40% | 248,366 |
| Aug 13, 2025 | 2.02 | 2.14 | 2.02 | 2.08 | 2.08 | 1.46% | 648,201 |
| Aug 12, 2025 | 1.98 | 2.08 | 1.98 | 2.05 | 2.05 | 3.54% | 199,826 |
| Aug 11, 2025 | 2.03 | 2.03 | 1.91 | 1.98 | 1.98 | -2.46% | 721,342 |
| Aug 8, 2025 | 1.98 | 2.21 | 1.93 | 2.03 | 2.03 | -1.46% | 689,113 |
| Aug 7, 2025 | 2.09 | 2.17 | 2.04 | 2.06 | 2.06 | -2.37% | 718,137 |
| Aug 6, 2025 | 2.08 | 2.15 | 2.02 | 2.11 | 2.11 | 0.48% | 608,368 |
| Aug 5, 2025 | 2.07 | 2.13 | 2.01 | 2.10 | 2.10 | 0.48% | 271,568 |
| Aug 4, 2025 | 2.09 | 2.17 | 2.05 | 2.09 | 2.09 | - | 278,930 |
| Aug 1, 2025 | 2.10 | 2.13 | 2.06 | 2.09 | 2.09 | -3.69% | 96,264 |
| Jul 31, 2025 | 2.20 | 2.24 | 2.15 | 2.17 | 2.17 | -1.81% | 151,072 |