BuzzFeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.53	1.60	1.45	1.50	1.50	-1.32%	495,912
Jul 1, 2026	1.46	1.64	1.46	1.52	1.52	4.11%	1,036,796
Jun 30, 2026	1.51	1.53	1.44	1.46	1.46	-3.95%	449,332
Jun 29, 2026	1.51	1.55	1.45	1.52	1.52	2.70%	325,490
Jun 26, 2026	1.31	1.54	1.31	1.48	1.48	10.45%	886,011
Jun 25, 2026	1.45	1.46	1.34	1.34	1.34	-7.59%	491,251
Jun 24, 2026	1.56	1.59	1.42	1.45	1.45	-5.23%	763,067
Jun 23, 2026	1.50	1.65	1.48	1.53	1.53	7.75%	2,213,121
Jun 22, 2026	1.48	1.56	1.39	1.42	1.42	-5.33%	752,092
Jun 18, 2026	1.47	1.50	1.41	1.50	1.50	4.17%	985,429
Jun 17, 2026	1.47	1.55	1.44	1.44	1.44	-4.00%	774,148
Jun 16, 2026	1.44	1.52	1.40	1.50	1.50	4.17%	1,174,291
Jun 15, 2026	1.36	1.50	1.32	1.44	1.44	8.27%	831,772
Jun 12, 2026	1.39	1.40	1.28	1.33	1.33	-2.92%	983,287
Jun 11, 2026	1.38	1.48	1.36	1.37	1.37	-	859,635
Jun 10, 2026	1.36	1.40	1.33	1.37	1.37	2.24%	547,800
Jun 9, 2026	1.36	1.42	1.27	1.34	1.34	1.52%	493,132
Jun 8, 2026	1.44	1.47	1.27	1.32	1.32	-5.71%	1,929,933
Jun 5, 2026	1.47	1.50	1.37	1.40	1.40	-6.67%	797,830
Jun 4, 2026	1.44	1.60	1.43	1.50	1.50	3.45%	521,876
Jun 3, 2026	1.57	1.58	1.44	1.45	1.45	-8.81%	952,339
Jun 2, 2026	1.65	1.70	1.53	1.59	1.59	-4.22%	991,752
Jun 1, 2026	1.63	1.70	1.60	1.66	1.66	1.84%	914,423
May 29, 2026	1.68	1.74	1.58	1.63	1.63	-3.55%	1,679,029
May 28, 2026	1.81	1.82	1.62	1.69	1.69	-2.87%	1,606,434
May 27, 2026	1.93	1.97	1.71	1.74	1.74	-11.68%	2,788,027
May 26, 2026	2.13	2.20	1.90	1.97	1.97	-5.74%	3,126,186
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