BuzzFeed Inc. (BZFD)
NASDAQ: BZFD
· Real-Time Price · USD
1.86
0.01 (0.54%)
At close: Sep 05, 2025, 3:59 PM
1.86
0.00%
After-hours: Sep 05, 2025, 06:43 PM EDT
BZFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 94,109 |
| 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 |
| Aug 28, 2025 | 2.00 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 116,900 |
| Aug 27, 2025 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 100,840 |
| Aug 26, 2025 | 2.01 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 206,060 |
| Aug 25, 2025 | 2.14 | 2.14 | 2.01 | 2.01 | 2.01 | -0.50% | 100,600 |
| Aug 22, 2025 | 1.92 | 2.06 | 1.92 | 2.02 | 2.02 | 5.76% | 255,133 |
| Aug 21, 2025 | 1.91 | 1.94 | 1.87 | 1.91 | 1.91 | 0.00% | 127,500 |
| Aug 20, 2025 | 1.97 | 1.98 | 1.90 | 1.91 | 1.91 | -2.55% | 189,514 |
| Aug 19, 2025 | 1.98 | 2.01 | 1.95 | 1.96 | 1.96 | -0.51% | 223,556 |
| Aug 18, 2025 | 1.96 | 2.04 | 1.96 | 1.97 | 1.97 | 0.00% | 264,319 |
| Aug 15, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -2.96% | 274,733 |
| Aug 14, 2025 | 2.06 | 2.08 | 1.95 | 2.03 | 2.03 | -2.40% | 248,400 |
| 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 |