BuzzFeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.76	0.83	0.76	0.81	0.81	3.89%	350,223
May 1, 2026	0.76	0.80	0.74	0.78	0.78	4.87%	414,354
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
Mar 12, 2026	0.77	0.77	0.71	0.71	0.71	-6.13%	909,912
Mar 11, 2026	0.79	0.80	0.75	0.76	0.76	-2.05%	86,309
Mar 10, 2026	0.77	0.83	0.76	0.78	0.78	-3.37%	260,491
Mar 9, 2026	0.77	0.81	0.77	0.80	0.80	1.56%	56,894
Mar 6, 2026	0.79	0.83	0.77	0.79	0.79	-1.95%	105,755
Mar 5, 2026	0.78	0.83	0.78	0.81	0.81	-0.60%	177,464
Mar 4, 2026	0.77	0.85	0.77	0.81	0.81	3.91%	355,124
Mar 3, 2026	0.76	0.79	0.74	0.78	0.78	2.84%	222,980
Mar 2, 2026	0.76	0.77	0.74	0.76	0.76	-0.72%	327,004
Feb 27, 2026	0.76	0.80	0.76	0.76	0.76	-0.98%	434,091
Feb 26, 2026	0.76	0.80	0.76	0.77	0.77	-1.06%	169,054
Feb 25, 2026	0.76	0.81	0.76	0.78	0.78	-0.46%	185,094
Feb 24, 2026	0.78	0.80	0.76	0.78	0.78	-0.20%	50,293
Feb 23, 2026	0.80	0.80	0.76	0.79	0.79	-2.96%	375,903