BuzzFeed, Inc. (BZFDW)
NASDAQ: BZFDW · Real-Time Price · USD · Warrants
0.0800
-0.0093 (-10.41%)
Jul 21, 2025, 4:00 PM - Market closed

BuzzFeed Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 5, 2021Jul 18, 2025Max ▾Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '2500.5001.0001.5000.0893

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.100.100.090.090.09-15.03%25,688
Jul 17, 20250.090.110.090.110.11-0.10%8,502
Jul 16, 20250.100.110.100.110.115.41%22,199
Jul 15, 20250.090.100.090.100.1012.77%1,315
Jul 14, 20250.070.090.070.090.09-8.76%2,600
Jul 11, 20250.070.100.070.100.1065.81%57,939
Jul 10, 20250.060.060.060.060.06-50
Jul 9, 20250.060.060.060.060.06--
Jul 8, 20250.060.060.060.060.06-15.46%3,133
Jul 7, 20250.070.070.070.070.07-504
Jul 3, 20250.070.070.070.070.07--
Jul 2, 20250.070.070.070.070.07-7.61%100
Jul 1, 20250.070.070.070.070.07-6.90%275
Jun 30, 20250.070.090.060.080.0838.95%26,869
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