BuzzFeed Inc. (BZFD)
NASDAQ: BZFD
· Real-Time Price · USD
1.99
-0.04 (-1.97%)
At close: Aug 15, 2025, 3:00 PM
BZFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.06 | 2.08 | 1.95 | 2.03 | 2.03 | -2.40% | 248,102 |
| Aug 13, 2025 | 2.02 | 2.14 | 2.02 | 2.08 | 2.08 | 1.46% | 648,201 |
| Aug 12, 2025 | 1.98 | 2.08 | 1.98 | 2.05 | 2.05 | 3.54% | 199,826 |
| Aug 11, 2025 | 2.03 | 2.03 | 1.91 | 1.98 | 1.98 | -2.46% | 721,342 |
| Aug 8, 2025 | 1.98 | 2.21 | 1.93 | 2.03 | 2.03 | -1.46% | 689,113 |
| Aug 7, 2025 | 2.09 | 2.17 | 2.04 | 2.06 | 2.06 | -2.37% | 718,137 |
| Aug 6, 2025 | 2.08 | 2.15 | 2.02 | 2.11 | 2.11 | 0.48% | 608,400 |
| Aug 5, 2025 | 2.07 | 2.13 | 2.01 | 2.10 | 2.10 | 0.48% | 271,568 |
| Aug 4, 2025 | 2.09 | 2.17 | 2.05 | 2.09 | 2.09 | 0.00% | 278,930 |
| Aug 1, 2025 | 2.10 | 2.13 | 2.06 | 2.09 | 2.09 | -3.69% | 96,300 |
| Jul 31, 2025 | 2.20 | 2.24 | 2.15 | 2.17 | 2.17 | -1.81% | 151,100 |
| Jul 30, 2025 | 2.28 | 2.31 | 2.15 | 2.21 | 2.21 | -3.49% | 192,638 |
| Jul 29, 2025 | 2.43 | 2.43 | 2.28 | 2.29 | 2.29 | -5.37% | 191,800 |
| Jul 28, 2025 | 2.39 | 2.63 | 2.36 | 2.42 | 2.42 | 1.68% | 346,388 |
| Jul 25, 2025 | 2.41 | 2.45 | 2.37 | 2.38 | 2.38 | -2.06% | 74,941 |
| Jul 24, 2025 | 2.55 | 2.59 | 2.36 | 2.43 | 2.43 | -5.08% | 402,949 |
| Jul 23, 2025 | 2.49 | 2.68 | 2.44 | 2.56 | 2.56 | 4.92% | 1,134,000 |
| Jul 22, 2025 | 2.36 | 2.47 | 2.29 | 2.44 | 2.44 | 2.95% | 217,499 |
| Jul 21, 2025 | 2.29 | 2.44 | 2.28 | 2.37 | 2.37 | 3.95% | 299,731 |
| Jul 18, 2025 | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | 0.00% | 163,253 |