BuzzFeed, Inc. (BZFDW)
NASDAQ: BZFDW · Real-Time Price · USD · Warrants
0.0109
+0.0004 (3.81%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.02% | 4,561 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,388 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -19.82% | 15,397 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.46% | 13,063 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.40% | 19,153 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -8.51% | 6,890 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.69% | 89,645 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.40% | 16,667 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.63% | 10,492 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.23% | 4,098 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 7,783 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.55% | 21,610 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.96% | 1,429 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.60% | 51,422 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.75% | 3,092 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.43% | 7,801 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.15% | 242 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.33% | 7,353 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 66.21% | 5,545 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -34.09% | 135,035 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.65% | 24,155 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.22% | 9,092 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 1,192 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.06% | 3,826 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.23% | 8,668 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.26% | 331 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.63% | 8,265 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.16% | 2,622 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.88% | 23,557 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.39% | 32,037 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.52% | 30,592 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.37% | 3,841 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.65% | 25,354 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.02% | 5,813 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.55% | 37,360 |