Skip to main content
logo
BuzzFeed, Inc. (BZFDW)
NASDAQ: BZFDW · Real-Time Price · USD · Warrants
0.0768
0.00 (0.00%)
Aug 14, 2025, 4:00 PM - Market closed

BuzzFeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.080.080.080.080.08-358
Aug 14, 20250.080.080.080.080.080.13%807
Aug 13, 20250.080.080.080.080.080.26%15,400
Aug 12, 20250.080.080.080.080.080.66%8,227
Aug 11, 20250.080.080.080.080.08-6,246
Aug 8, 20250.080.080.080.080.08-8.21%964
Aug 7, 20250.080.080.080.080.08-7.90%400
Aug 6, 20250.090.090.090.090.09-0.11%500
Aug 5, 20250.090.100.090.090.09-5.26%57,521
Aug 4, 20250.090.100.090.100.10-2.26%1,894
Aug 1, 20250.100.100.090.100.108.00%316
Jul 31, 20250.110.110.090.090.09-4.22%47,435
Jul 30, 20250.090.090.090.090.092.59%23,260
Jul 29, 20250.090.090.090.090.09-14.79%600
Jul 28, 20250.100.110.090.110.117.82%20,483
Jul 25, 20250.110.110.100.100.10-8.20%2,215
Jul 24, 20250.140.160.110.110.1116.22%62,335
Jul 23, 20250.110.130.090.090.09-17.67%51,035
Jul 22, 20250.100.120.100.110.1141.88%23,307
Jul 21, 20250.080.100.070.080.08-10.41%10,059
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