BuzzFeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.82	2.21	1.77	2.09	2.09	18.75%	3,678,529
May 21, 2026	1.59	1.87	1.57	1.76	1.76	12.10%	3,730,771
May 20, 2026	1.35	1.67	1.33	1.57	1.57	19.85%	5,773,669
May 19, 2026	1.40	1.46	1.25	1.31	1.31	-5.07%	2,493,487
May 18, 2026	1.50	1.50	1.34	1.38	1.38	-7.38%	1,661,084
May 15, 2026	1.30	1.56	1.25	1.49	1.49	12.03%	4,723,095
May 14, 2026	1.26	1.46	1.25	1.33	1.33	1.53%	4,662,282
May 13, 2026	1.33	1.38	0.99	1.31	1.31	-5.76%	12,280,543
May 12, 2026	1.70	1.80	1.35	1.39	1.39	90.44%	131,369,490
May 11, 2026	0.80	0.81	0.73	0.73	0.73	-11.31%	13,823,023
May 8, 2026	0.80	0.84	0.78	0.82	0.82	0.92%	248,445
May 7, 2026	0.83	0.87	0.80	0.82	0.82	-5.93%	249,960
May 6, 2026	0.85	0.87	0.82	0.87	0.87	0.70%	284,894
May 5, 2026	0.81	0.87	0.80	0.86	0.86	5.70%	431,055
May 4, 2026	0.76	0.83	0.76	0.81	0.81	3.89%	351,295
May 1, 2026	0.76	0.80	0.74	0.78	0.78	4.87%	414,405
Apr 30, 2026	0.75	0.76	0.71	0.75	0.75	2.42%	303,072
Apr 29, 2026	0.73	0.74	0.72	0.73	0.73	0.75%	156,410
Apr 28, 2026	0.75	0.76	0.72	0.72	0.72	-4.44%	102,028
Apr 27, 2026	0.73	0.79	0.72	0.76	0.76	1.92%	151,731
Apr 24, 2026	0.71	0.75	0.69	0.74	0.74	5.28%	130,886
Apr 23, 2026	0.72	0.72	0.69	0.71	0.71	-3.23%	24,209
Apr 22, 2026	0.73	0.77	0.66	0.73	0.73	-0.63%	339,983
Apr 21, 2026	0.75	0.78	0.71	0.73	0.73	-3.00%	124,543
Apr 20, 2026	0.78	0.79	0.74	0.76	0.76	-5.18%	89,794
Apr 17, 2026	0.71	0.81	0.70	0.80	0.80	12.38%	529,277
Apr 16, 2026	0.72	0.73	0.70	0.71	0.71	-0.22%	180,181
Apr 15, 2026	0.69	0.73	0.67	0.71	0.71	2.25%	227,056
Apr 14, 2026	0.65	0.70	0.65	0.70	0.70	7.63%	333,232
Apr 13, 2026	0.60	0.66	0.58	0.65	0.65	6.76%	401,879
Apr 10, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	190,685
Apr 9, 2026	0.62	0.63	0.62	0.62	0.62	-0.76%	142,976
Apr 8, 2026	0.66	0.67	0.62	0.62	0.62	0.65%	155,652
Apr 7, 2026	0.65	0.65	0.62	0.62	0.62	-3.56%	78,624
Apr 6, 2026	0.59	0.64	0.58	0.64	0.64	7.57%	191,503
Apr 2, 2026	0.60	0.61	0.58	0.59	0.59	-1.20%	90,146
Apr 1, 2026	0.64	0.65	0.58	0.60	0.60	-1.08%	88,157
Mar 31, 2026	0.56	0.62	0.56	0.61	0.61	7.30%	147,185
Mar 30, 2026	0.59	0.59	0.54	0.57	0.57	-3.37%	272,161
Mar 27, 2026	0.63	0.63	0.57	0.59	0.59	-7.08%	188,081
Mar 26, 2026	0.61	0.65	0.61	0.63	0.63	2.15%	109,810
Mar 25, 2026	0.63	0.65	0.60	0.62	0.62	-0.82%	396,633
Mar 24, 2026	0.67	0.69	0.62	0.62	0.62	-8.23%	344,022
Mar 23, 2026	0.66	0.69	0.65	0.68	0.68	-1.06%	245,647
Mar 20, 2026	0.67	0.69	0.65	0.69	0.69	0.07%	408,030
Mar 19, 2026	0.71	0.71	0.66	0.69	0.69	-4.67%	242,886
Mar 18, 2026	0.70	0.74	0.69	0.72	0.72	1.71%	172,232
Mar 17, 2026	0.71	0.74	0.70	0.71	0.71	0.38%	126,219
Mar 16, 2026	0.70	0.74	0.68	0.71	0.71	0.71%	166,656
Mar 13, 2026	0.70	0.76	0.66	0.70	0.70	-1.91%	660,879