Skip to main content
BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
2.080
+0.030 (1.46%)
Aug 13, 2025, 4:00 PM - Market closed

BuzzFeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.022.142.022.082.081.46%648,201
Aug 12, 20251.982.081.982.052.053.54%199,826
Aug 11, 20252.032.031.911.981.98-2.46%721,342
Aug 8, 20251.982.211.932.032.03-1.46%689,113
Aug 7, 20252.092.172.042.062.06-2.37%718,137
Aug 6, 20252.082.152.022.112.110.48%608,368
Aug 5, 20252.072.132.012.102.100.48%271,568
Aug 4, 20252.092.172.052.092.09-278,930
Aug 1, 20252.102.132.062.092.09-3.69%96,264
Jul 31, 20252.202.242.152.172.17-1.81%151,072
Jul 30, 20252.282.312.152.212.21-3.49%192,638
Jul 29, 20252.432.432.282.292.29-5.37%191,775
Jul 28, 20252.392.632.362.422.421.68%346,388
Jul 25, 20252.412.452.372.382.38-2.06%74,941
Jul 24, 20252.552.592.362.432.43-5.08%402,949
Jul 23, 20252.492.682.442.562.564.92%1,133,958
Jul 22, 20252.362.472.292.442.442.95%217,499
Jul 21, 20252.292.442.282.372.373.95%299,731
Jul 18, 20252.352.352.282.282.28-163,253
Jul 17, 20252.232.342.212.282.282.24%294,255
Jul 16, 20252.202.292.162.232.231.83%177,675
Jul 15, 20252.202.342.192.192.19-0.45%265,738
Jul 14, 20252.142.222.122.202.201.85%146,118
Jul 11, 20252.192.292.152.162.16-3.14%217,712
Jul 10, 20252.082.252.042.232.238.78%529,886
Jul 9, 20252.022.101.982.052.051.49%85,949
Jul 8, 20252.052.062.022.022.020.50%69,697
Jul 7, 20252.042.072.002.012.01-2.90%119,573
Jul 3, 20252.062.112.032.072.071.47%51,283
Jul 2, 20252.092.152.042.042.04-3.32%139,791
Jul 1, 20252.002.111.992.112.115.50%167,140
Jun 30, 20252.022.031.982.002.00-1.48%137,508
Jun 27, 20252.022.031.972.032.030.50%205,715
Jun 26, 20251.982.021.962.022.022.02%102,661
Jun 25, 20252.032.041.951.981.98-2.46%209,208
Jun 24, 20252.032.112.022.032.03-205,122
Jun 23, 20252.042.072.012.032.03-1.46%147,702
Jun 20, 20252.082.082.022.062.06-208,391
Jun 18, 20252.092.102.052.062.06-1.44%145,466
Jun 17, 20252.102.132.082.092.09-1.88%111,063
Jun 16, 20252.122.162.102.132.131.43%138,222
Jun 13, 20252.232.272.072.102.10-7.08%358,166
Jun 12, 20252.202.352.182.262.261.35%220,812
Jun 11, 20252.272.302.192.232.23-1.33%174,157
Jun 10, 20252.182.282.132.262.263.20%227,918
Jun 9, 20252.172.292.132.192.191.39%217,550
Jun 6, 20252.122.232.062.162.164.35%248,958
Jun 5, 20252.132.142.072.072.07-2.82%155,887
Jun 4, 20252.152.152.052.132.13-0.47%269,044
Jun 3, 20252.172.182.122.142.14-0.47%205,168