BuzzFeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	1.00	1.06	0.99	1.01	1.01	2.02%	360,054
Jan 13, 2026	0.97	1.03	0.94	0.99	0.99	3.13%	420,289
Jan 12, 2026	0.90	1.02	0.88	0.96	0.96	7.30%	781,300
Jan 9, 2026	0.90	0.92	0.88	0.89	0.89	-0.90%	249,105
Jan 8, 2026	0.91	0.92	0.89	0.90	0.90	-0.83%	133,898
Jan 7, 2026	0.94	0.95	0.83	0.91	0.91	-3.38%	448,500
Jan 6, 2026	0.93	0.96	0.92	0.94	0.94	0.49%	282,732
Jan 5, 2026	0.93	1.02	0.90	0.94	0.94	-2.78%	623,390
Jan 2, 2026	0.93	0.97	0.90	0.96	0.96	3.69%	148,983
Dec 31, 2025	0.92	0.98	0.91	0.93	0.93	-1.06%	415,918
Dec 30, 2025	0.94	0.96	0.91	0.94	0.94	-1.82%	280,414
Dec 29, 2025	0.99	1.00	0.93	0.96	0.96	-6.13%	611,891
Dec 26, 2025	0.92	1.11	0.89	1.02	1.02	12.03%	1,892,602
Dec 24, 2025	0.91	0.92	0.88	0.91	0.91	1.37%	125,923
Dec 23, 2025	0.91	0.93	0.88	0.90	0.90	-1.95%	342,239
Dec 22, 2025	0.94	0.96	0.90	0.92	0.92	0.15%	354,421
Dec 19, 2025	0.92	0.93	0.88	0.91	0.91	0.32%	378,393
Dec 18, 2025	0.91	0.96	0.89	0.91	0.91	0.09%	172,560
Dec 17, 2025	0.98	1.01	0.91	0.91	0.91	-6.76%	157,922
Dec 16, 2025	1.00	1.04	0.96	0.98	0.98	-2.30%	418,435
Dec 15, 2025	1.05	1.05	1.00	1.00	1.00	-8.26%	288,367
Dec 12, 2025	1.30	1.33	1.00	1.09	1.09	-8.40%	1,665,037
Dec 11, 2025	1.12	1.20	1.07	1.19	1.19	6.25%	1,049,700
Dec 10, 2025	1.00	1.13	0.98	1.12	1.12	12.34%	590,909
Dec 9, 2025	0.96	1.00	0.96	1.00	1.00	3.54%	156,572
Dec 8, 2025	0.98	0.99	0.95	0.96	0.96	-2.75%	90,035
Dec 5, 2025	1.01	1.05	0.98	0.99	0.99	-3.87%	130,704
Dec 4, 2025	1.04	1.05	1.00	1.03	1.03	-0.96%	130,541
Dec 3, 2025	0.93	1.05	0.93	1.04	1.04	11.19%	273,875
Dec 2, 2025	1.00	1.00	0.94	0.94	0.94	-4.56%	291,686
Dec 1, 2025	0.92	1.02	0.90	0.98	0.98	4.75%	880,254
Nov 28, 2025	0.93	0.95	0.91	0.94	0.94	2.79%	366,226
Nov 26, 2025	0.89	0.93	0.88	0.91	0.91	2.19%	291,392
Nov 25, 2025	0.90	0.92	0.87	0.89	0.89	0.87%	240,375
Nov 24, 2025	0.89	0.90	0.84	0.88	0.88	1.96%	361,144
Nov 21, 2025	0.89	0.92	0.85	0.87	0.87	-2.71%	476,526
Nov 20, 2025	0.94	0.97	0.88	0.89	0.89	-5.16%	283,486
Nov 19, 2025	0.94	0.99	0.92	0.94	0.94	-0.16%	229,565
Nov 18, 2025	0.94	0.98	0.92	0.94	0.94	-1.06%	468,858
Nov 17, 2025	1.03	1.07	0.95	0.95	0.95	-5.93%	332,563
Nov 14, 2025	0.96	1.02	0.96	1.01	1.01	3.17%	247,627
Nov 13, 2025	1.03	1.03	0.95	0.98	0.98	-5.87%	448,478
Nov 12, 2025	1.06	1.15	1.03	1.04	1.04	-1.89%	343,737
Nov 11, 2025	1.04	1.10	1.01	1.06	1.06	0.95%	518,407
Nov 10, 2025	1.08	1.10	1.04	1.05	1.05	-0.94%	569,382
Nov 7, 2025	1.20	1.20	0.94	1.06	1.06	-34.97%	2,127,589
Nov 6, 2025	1.65	1.69	1.56	1.63	1.63	-	1,058,909
Nov 5, 2025	1.57	1.64	1.56	1.63	1.63	2.52%	205,000
Nov 4, 2025	1.59	1.61	1.53	1.59	1.59	-1.85%	600,645
Nov 3, 2025	1.63	1.64	1.59	1.62	1.62	-0.61%	131,503