BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
2.005
+0.015 (0.75%)
Aug 28, 2025, 1:13 PM - Market open
BuzzFeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.00 | 2.03 | 1.98 | 2.01 | - | 0.75% | 28,599 |
| 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 |
| Jul 30, 2025 | 2.28 | 2.31 | 2.15 | 2.21 | 2.21 | -3.49% | 192,638 |
| Jul 29, 2025 | 2.43 | 2.43 | 2.28 | 2.29 | 2.29 | -5.37% | 191,775 |
| Jul 28, 2025 | 2.39 | 2.63 | 2.36 | 2.42 | 2.42 | 1.68% | 346,388 |
| Jul 25, 2025 | 2.41 | 2.45 | 2.37 | 2.38 | 2.38 | -2.06% | 74,941 |
| Jul 24, 2025 | 2.55 | 2.59 | 2.36 | 2.43 | 2.43 | -5.08% | 402,949 |
| Jul 23, 2025 | 2.49 | 2.68 | 2.44 | 2.56 | 2.56 | 4.92% | 1,133,958 |
| Jul 22, 2025 | 2.36 | 2.47 | 2.29 | 2.44 | 2.44 | 2.95% | 217,499 |
| Jul 21, 2025 | 2.29 | 2.44 | 2.28 | 2.37 | 2.37 | 3.95% | 299,731 |
| Jul 18, 2025 | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | - | 163,253 |
| Jul 17, 2025 | 2.23 | 2.34 | 2.21 | 2.28 | 2.28 | 2.24% | 294,255 |
| Jul 16, 2025 | 2.20 | 2.29 | 2.16 | 2.23 | 2.23 | 1.83% | 177,675 |
| Jul 15, 2025 | 2.20 | 2.34 | 2.19 | 2.19 | 2.19 | -0.45% | 265,738 |
| Jul 14, 2025 | 2.14 | 2.22 | 2.12 | 2.20 | 2.20 | 1.85% | 146,118 |
| Jul 11, 2025 | 2.19 | 2.29 | 2.15 | 2.16 | 2.16 | -3.14% | 217,712 |
| Jul 10, 2025 | 2.08 | 2.25 | 2.04 | 2.23 | 2.23 | 8.78% | 529,886 |
| Jul 9, 2025 | 2.02 | 2.10 | 1.98 | 2.05 | 2.05 | 1.49% | 85,949 |
| Jul 8, 2025 | 2.05 | 2.06 | 2.02 | 2.02 | 2.02 | 0.50% | 69,697 |
| Jul 7, 2025 | 2.04 | 2.07 | 2.00 | 2.01 | 2.01 | -2.90% | 119,573 |
| Jul 3, 2025 | 2.06 | 2.11 | 2.03 | 2.07 | 2.07 | 1.47% | 51,283 |
| Jul 2, 2025 | 2.09 | 2.15 | 2.04 | 2.04 | 2.04 | -3.32% | 139,791 |
| Jul 1, 2025 | 2.00 | 2.11 | 1.99 | 2.11 | 2.11 | 5.50% | 167,140 |
| Jun 30, 2025 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | -1.48% | 137,508 |
| Jun 27, 2025 | 2.02 | 2.03 | 1.97 | 2.03 | 2.03 | 0.50% | 205,715 |
| Jun 26, 2025 | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | 2.02% | 102,661 |
| Jun 25, 2025 | 2.03 | 2.04 | 1.95 | 1.98 | 1.98 | -2.46% | 209,208 |
| Jun 24, 2025 | 2.03 | 2.11 | 2.02 | 2.03 | 2.03 | - | 205,122 |
| Jun 23, 2025 | 2.04 | 2.07 | 2.01 | 2.03 | 2.03 | -1.46% | 147,702 |
| Jun 20, 2025 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | - | 208,391 |
| Jun 18, 2025 | 2.09 | 2.10 | 2.05 | 2.06 | 2.06 | -1.44% | 145,466 |