Skip to main content
logo
BuzzFeed, Inc. (BZFDW)
NASDAQ: BZFDW · Real-Time Price · USD · Warrants
0.0579
0.00 (0.00%)
Jun 26, 2025, 4:00 PM - Market closed

BuzzFeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.060.060.060.060.06--
Jun 26, 20250.070.070.060.060.06-27.63%10,418
Jun 25, 20250.080.080.080.080.0812.20%1,520
Jun 24, 20250.070.070.070.070.07-34
Jun 23, 20250.070.070.070.070.07--
Jun 20, 20250.070.070.070.070.07-2
Jun 18, 20250.060.070.060.070.0713.00%1,001
Jun 17, 20250.060.060.060.060.06--
Jun 16, 20250.060.060.060.060.06-25.68%107
Jun 13, 20250.080.080.080.080.08--
Jun 12, 20250.080.090.080.080.08-15.02%11,215
Jun 11, 20250.090.100.070.100.1024.88%21,358
Jun 10, 20250.080.080.080.080.08-0.12%4,149
Jun 9, 20250.080.080.080.080.08--
Jun 6, 20250.080.080.080.080.08-93
Jun 5, 20250.080.080.080.080.08-3
Jun 4, 20250.060.080.060.080.08-7.40%8,400
Jun 3, 20250.070.090.060.090.098.12%10,750
Jun 2, 20250.070.090.070.080.08-20.00%8,860
May 30, 20250.090.100.070.100.105.49%1,197
May 29, 20250.090.090.090.090.094.18%739
May 28, 20250.090.090.090.090.09-1,683
May 27, 20250.080.090.070.090.0919.41%56,588
May 23, 20250.080.080.080.080.08-1.60%1,663
May 22, 20250.080.080.080.080.081.91%2,450
May 21, 20250.080.080.080.080.08-2.44%10,614
May 20, 20250.070.080.070.080.08-2.63%3,462
May 19, 20250.080.080.080.080.08-1
May 16, 20250.070.080.070.080.0822.70%37,016
May 15, 20250.070.070.070.070.07-6.86%4,801
May 14, 20250.070.070.070.070.0716.47%3,322
May 13, 20250.060.060.060.060.06-10.70%309
May 12, 20250.060.070.060.070.075.32%3,414
May 9, 20250.060.060.060.060.06-14.57%720
May 8, 20250.060.070.060.070.070.40%4,094
May 7, 20250.070.070.060.070.0714.79%53,193
May 6, 20250.070.070.060.060.06-17.95%7,590
May 5, 20250.070.080.040.080.08-6.94%19,193
May 2, 20250.070.090.060.090.0929.77%100,674
May 1, 20250.060.070.060.070.07-4.80%26,889
Apr 30, 20250.050.090.050.070.0752.89%23,210
Apr 29, 20250.040.050.040.050.05-600
Apr 28, 20250.040.050.040.050.05-1,100
Apr 25, 20250.040.050.040.050.059.76%6,240
Apr 24, 20250.040.040.040.040.04-2.38%2,326
Apr 23, 20250.040.040.040.040.04-120
Apr 22, 20250.040.040.040.040.048.25%21,203
Apr 21, 20250.040.040.040.040.04-778
Apr 17, 20250.040.040.040.040.04-5.13%23,975
Apr 16, 20250.040.040.040.040.0410.54%9,525