Skip to main content
BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
3.200
0.00 (0.00%)
At close: Nov 19, 2024, 4:00 PM
3.170
-0.030 (-0.94%)
After-hours: Nov 19, 2024, 5:13 PM EST

BuzzFeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.762.842.712.802.801.45%234,866
Sep 25, 20242.732.802.702.762.760.36%136,591
Sep 24, 20242.782.812.742.752.75-179,009
Sep 23, 20242.772.782.632.752.750.36%289,299
Sep 20, 20242.842.842.722.742.74-4.20%387,909
Sep 19, 20242.852.882.742.862.864.00%542,827
Sep 18, 20242.782.802.682.752.75-1.08%422,204
Sep 17, 20242.802.812.682.782.780.36%463,803
Sep 16, 20242.722.832.682.772.773.75%605,252
Sep 13, 20242.542.962.532.672.676.37%1,918,007
Sep 12, 20242.452.552.432.512.511.62%188,955
Sep 11, 20242.382.502.362.472.472.49%184,857
Sep 10, 20242.412.432.372.412.41-0.82%114,847
Sep 9, 20242.342.492.322.432.434.29%174,925
Sep 6, 20242.362.382.282.332.33-1.27%295,824
Sep 5, 20242.372.412.332.362.360.43%153,461
Sep 4, 20242.472.502.322.352.35-5.62%316,857
Sep 3, 20242.592.612.452.492.49-3.86%345,908
Aug 30, 20242.632.632.532.592.59-1.15%215,826
Aug 29, 20242.562.692.562.622.622.34%225,506
Aug 28, 20242.612.682.522.562.56-3.03%340,427
Aug 27, 20242.702.732.622.642.64-3.30%419,802
Aug 26, 20242.712.832.622.732.73-0.36%438,192
Aug 23, 20242.802.842.732.742.74-2.14%285,499
Aug 22, 20242.972.972.782.802.80-5.72%399,700
Aug 21, 20242.943.012.892.972.972.06%518,243
Aug 20, 20242.912.922.802.912.91-390,115
Aug 19, 20242.812.952.752.912.912.83%534,506
Aug 16, 20242.762.952.762.832.83-407,774
Aug 15, 20242.732.852.692.832.834.04%685,789
Aug 14, 20242.812.842.632.722.72-3.55%474,749
Aug 13, 20242.512.832.422.822.8225.89%1,559,184
Aug 12, 20242.302.342.182.242.24-3.03%1,353,283
Aug 9, 20242.262.342.222.312.312.67%252,930
Aug 8, 20242.102.302.072.252.255.63%479,047
Aug 7, 20242.252.282.112.132.13-4.70%333,752
Aug 6, 20242.232.272.112.242.240.68%584,153
Aug 5, 20242.172.302.102.222.22-7.69%826,291
Aug 2, 20242.502.542.332.412.41-8.21%708,897
Aug 1, 20242.722.742.562.622.62-3.32%474,982
Jul 31, 20242.772.772.662.712.71-1.09%356,001
Jul 30, 20242.952.992.702.742.74-4.86%554,276
Jul 29, 20242.823.042.822.882.882.86%944,394
Jul 26, 20242.762.812.732.802.802.19%293,775
Jul 25, 20242.682.792.632.742.74-435,100
Jul 24, 20242.632.882.632.742.741.29%736,305
Jul 23, 20242.752.752.622.712.71-1.64%441,796
Jul 22, 20242.752.762.622.752.750.73%704,063
Jul 19, 20242.842.842.662.732.73-3.53%634,374
Jul 18, 20242.972.982.762.832.83-4.71%721,238
Jul 17, 20242.933.022.782.972.970.68%1,258,575
Jul 16, 20242.833.592.652.952.954.98%9,054,424
Jul 15, 20242.693.172.692.812.812.93%2,064,808
Jul 12, 20242.792.842.712.732.73-1.09%300,070
Jul 11, 20242.802.802.662.762.761.47%307,156
Jul 10, 20242.732.752.652.722.72-320,900
Jul 9, 20242.822.872.712.722.72-3.20%291,510
Jul 8, 20242.822.922.732.812.812.18%616,266
Jul 5, 20242.752.772.662.752.751.48%342,249
Jul 3, 20242.712.772.702.712.71-294,812
Jul 2, 20242.822.822.712.712.71-2.87%301,168
Jul 1, 20242.822.882.722.792.791.09%435,773