BuzzFeed Inc. (BZFD) Historical Stock Price Data | Complete Trading History - Stocknear

BuzzFeed Inc.

NASDAQ: BZFD · Real-Time Price · USD
1.72
-0.01 (-0.58%)
At close: Sep 26, 2025, 3:59 PM
1.75
1.74%
After-hours: Sep 26, 2025, 07:41 PM EDT

BZFD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 1.72 1.76 1.71 1.72 1.72 -0.58% 132,730
Sep 25, 2025 1.76 1.82 1.72 1.73 1.73 -2.26% 300,400
Sep 24, 2025 1.74 1.77 1.70 1.77 1.77 1.72% 181,747
Sep 23, 2025 1.79 1.80 1.72 1.74 1.74 -3.33% 383,349
Sep 22, 2025 1.83 1.84 1.78 1.80 1.80 -2.70% 256,322
Sep 19, 2025 1.91 1.92 1.84 1.85 1.85 -3.65% 262,122
Sep 18, 2025 1.87 1.96 1.86 1.92 1.92 3.78% 418,652
Sep 17, 2025 1.85 1.98 1.85 1.85 1.85 -0.54% 247,554
Sep 16, 2025 1.89 1.92 1.83 1.86 1.86 -1.06% 468,400
Sep 15, 2025 1.99 2.00 1.84 1.88 1.88 -6.00% 999,503
Sep 12, 2025 2.08 2.08 1.97 2.00 2.00 -3.38% 221,925
Sep 11, 2025 1.90 2.07 1.88 2.07 2.07 9.52% 379,229
Sep 10, 2025 1.92 1.96 1.86 1.89 1.89 -2.58% 110,500
Sep 9, 2025 1.96 1.96 1.89 1.94 1.94 0.00% 225,900
Sep 8, 2025 1.85 2.00 1.82 1.94 1.94 4.30% 296,400
Sep 5, 2025 1.85 1.89 1.85 1.86 1.86 0.54% 94,927
Sep 4, 2025 1.86 1.88 1.81 1.85 1.85 -1.07% 124,000
Sep 3, 2025 1.91 1.97 1.85 1.87 1.87 -3.61% 343,204
Sep 2, 2025 1.95 1.97 1.88 1.94 1.94 -1.02% 161,248
Aug 29, 2025 2.00 2.03 1.96 1.96 1.96 -2.49% 137,667