BuzzFeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.01	0.01	0.01	0.01	0.01	4.29%	45,401
Oct 29, 2026	0.01	0.01	0.01	0.01	0.01	-	61,268
Oct 27, 2026	0.01	0.01	0.01	0.01	0.01	-1.41%	48,752
Oct 23, 2026	0.01	0.01	0.01	0.01	0.01	-11.25%	76,936
Oct 22, 2026	0.01	0.01	0.01	0.01	0.01	-	4,271
Oct 21, 2026	0.01	0.01	0.01	0.01	0.01	-2.44%	53,688
Oct 20, 2026	0.01	0.01	0.01	0.01	0.01	-7.87%	30,313
Oct 19, 2026	0.01	0.01	0.01	0.01	0.01	5.94%	35,974
Oct 16, 2026	0.01	0.01	0.01	0.01	0.01	1.22%	9,463
Oct 15, 2026	0.01	0.01	0.01	0.01	0.01	9.21%	23,248
Oct 14, 2026	0.01	0.01	0.01	0.01	0.01	1.33%	66,676
Oct 13, 2026	0.01	0.01	0.01	0.01	0.01	2.74%	12,071
Oct 12, 2026	0.01	0.01	0.01	0.01	0.01	-1.35%	17,022
Oct 9, 2026	0.01	0.01	0.01	0.01	0.01	-17.78%	61,544
Oct 8, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	57,197
Oct 7, 2026	0.01	0.01	0.01	0.01	0.01	-6.98%	36,478
Oct 6, 2026	0.01	0.01	0.01	0.01	0.01	-6.52%	52,224
Oct 5, 2026	0.01	0.01	0.01	0.01	0.01	16.46%	21,164
Oct 2, 2026	0.01	0.01	0.01	0.01	0.01	-7.06%	53,607
Oct 1, 2026	0.01	0.01	0.01	0.01	0.01	13.33%	87,457
Sep 29, 2026	0.01	0.01	0.00	0.01	0.01	15.38%	229,555
Sep 28, 2026	0.03	0.03	0.01	0.01	0.01	16.07%	336,711
Sep 25, 2026	0.01	0.01	0.01	0.01	0.01	1.82%	442
Sep 24, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	1,201
Sep 23, 2026	0.01	0.01	0.00	0.01	0.01	-27.54%	38,104
Sep 22, 2026	0.01	0.01	0.01	0.01	0.01	-4.17%	1,119
Sep 21, 2026	0.01	0.01	0.01	0.01	0.01	20.02%	13,691
Sep 18, 2026	0.01	0.01	0.00	0.01	0.01	3.43%	17,805
Sep 17, 2026	0.00	0.01	0.00	0.01	0.01	-	236,086
Sep 16, 2026	0.01	0.01	0.01	0.01	0.01	1.75%	26,833
Sep 15, 2026	0.01	0.01	0.00	0.01	0.01	-32.14%	134,963
Sep 11, 2026	0.01	0.01	0.01	0.01	0.01	-8.70%	10,083
Sep 9, 2026	0.01	0.01	0.01	0.01	0.01	-3.16%	107,016
Sep 8, 2026	0.01	0.01	0.01	0.01	0.01	-	6,296
Sep 4, 2026	0.01	0.01	0.00	0.01	0.01	-12.84%	295,167
Sep 3, 2026	0.01	0.01	0.01	0.01	0.01	3.81%	2,024
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	-18.60%	41,498
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	-25.86%	374,745
Aug 31, 2026	0.01	0.02	0.01	0.02	0.02	-	5,093
Aug 27, 2026	0.02	0.02	0.02	0.02	0.02	10.83%	1,828
Aug 26, 2026	0.02	0.02	0.02	0.02	0.02	-9.25%	38,247
Aug 25, 2026	0.01	0.02	0.01	0.02	0.02	10.90%	6,264
Aug 20, 2026	0.01	0.02	0.01	0.02	0.02	-1.27%	2,624
Aug 19, 2026	0.02	0.02	0.02	0.02	0.02	-5.39%	675
Aug 17, 2026	0.02	0.02	0.02	0.02	0.02	3.09%	6,421
Aug 14, 2026	0.01	0.02	0.01	0.02	0.02	9.46%	3,827
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	0.68%	30,105
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	2,530
Aug 11, 2026	0.02	0.02	0.01	0.02	0.02	24.44%	25,481
Aug 10, 2026	0.02	0.02	0.01	0.01	0.01	-19.16%	4,902