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
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.03% | 25,688 |
Jul 17, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -0.10% | 8,502 |
Jul 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.41% | 22,199 |
Jul 15, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 12.77% | 1,315 |
Jul 14, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -8.76% | 2,600 |
Jul 11, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 65.81% | 57,939 |
Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50 |
Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.46% | 3,133 |
Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 504 |
Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.61% | 100 |
Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.90% | 275 |
Jun 30, 2025 | 0.07 | 0.09 | 0.06 | 0.08 | 0.08 | 38.95% | 26,869 |
Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -27.63% | 10,418 |
Jun 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.20% | 1,520 |
Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 34 |
Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2 |
Jun 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.00% | 1,001 |
Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.68% | 107 |
Jun 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Jun 12, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -15.02% | 11,215 |
Jun 11, 2025 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | 24.88% | 21,358 |
Jun 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.12% | 4,149 |
Jun 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Jun 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 93 |
Jun 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3 |
Jun 4, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -7.40% | 8,400 |
Jun 3, 2025 | 0.07 | 0.09 | 0.06 | 0.09 | 0.09 | 8.12% | 10,750 |
Jun 2, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -20.00% | 8,860 |
May 30, 2025 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | 5.49% | 1,197 |
May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.18% | 739 |
May 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,683 |
May 27, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 19.41% | 56,588 |
May 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.60% | 1,663 |
May 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.91% | 2,450 |
May 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 10,614 |
May 20, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.63% | 3,462 |
May 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1 |
May 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 22.70% | 37,016 |
May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.86% | 4,801 |
May 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.47% | 3,322 |
May 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.70% | 309 |
May 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.32% | 3,414 |
May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.57% | 720 |
May 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.40% | 4,094 |
May 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 14.79% | 53,193 |