BuzzFeed Inc. (BZFDW)
0.05
-0.00 (-1.77%)
At close: Apr 03, 2025, 1:34 PM
0.05
0.00%
After-hours: Apr 03, 2025, 04:00 PM EDT
BuzzFeed Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 12,373 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 585 |
| Mar 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 885 |
| Mar 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.01 | 16.67% | 26,090 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 10,582 |
| Mar 25, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.01 | 16.67% | 78,986 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 5,301 |
| Mar 21, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 29,101 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 5,834 |
| Mar 19, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 20,013 |
| Mar 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | -0.02 | -22.22% | 22,418 |
| Mar 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 14,788 |
| Mar 14, 2025 | 0.09 | 0.10 | 0.07 | 0.08 | -0.01 | -11.11% | 84,483 |
| Mar 13, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.01 | 12.50% | 62,518 |
| Mar 12, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.01 | 14.29% | 44,708 |
| Mar 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 18,010 |
| Mar 7, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.01 | 14.29% | 5,801 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 700 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 9,851 |
| Mar 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 1,700 |
| Feb 27, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 38,257 |
| Feb 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | -0.01 | -11.11% | 114 |
| Feb 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 323 |
| Feb 21, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 5,962 |
| Feb 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 116,401 |
| Feb 19, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 87,189 |
| Feb 18, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.01 | 11.11% | 42,345 |
| Feb 14, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 25,821 |
| Feb 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.01 | 12.50% | 5,692 |
| Feb 12, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 31,311 |
| Feb 11, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 12,066 |
| Feb 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.01 | 11.11% | 8,972 |
| Feb 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 2,396 |
| Feb 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 2,047 |
| Feb 5, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | -0.01 | -9.09% | 16,368 |
| Feb 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 1,701 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.09 | 0.11 | -0.01 | -8.33% | 15,521 |
| Jan 30, 2025 | 0.09 | 0.13 | 0.09 | 0.12 | 0.03 | 33.33% | 17,522 |
| Jan 29, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 6,521 |
| Jan 28, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 24,736 |
| Jan 27, 2025 | 0.10 | 0.13 | 0.10 | 0.10 | -0.02 | -16.67% | 7,584 |
| Jan 24, 2025 | 0.10 | 0.16 | 0.10 | 0.12 | 0.02 | 20.00% | 49,124 |
| Jan 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 860 |
| Jan 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | -0.01 | -9.09% | 46,887 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | -0.04 | -26.67% | 35,430 |
| Jan 17, 2025 | 0.13 | 0.15 | 0.11 | 0.15 | 0.02 | 15.38% | 31,483 |
| Jan 16, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.01 | 8.33% | 10,242 |
| Jan 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 16,474 |
| Jan 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 10,327 |
| Jan 10, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 8,072 |