BuzzFeed, Inc. - BZFD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.06	1.97	1.97	2.06	1.97	274,733
August 14, 2025	2.06	2.03	2.03	2.08	1.95	248,400
August 13, 2025	2.02	2.08	2.08	2.14	2.02	648,201
August 12, 2025	1.98	2.05	2.05	2.08	1.98	199,826
August 11, 2025	2.03	1.98	1.98	2.03	1.91	721,342
August 08, 2025	1.98	2.03	2.03	2.21	1.93	689,113
August 07, 2025	2.09	2.06	2.06	2.17	2.04	718,137
August 06, 2025	2.08	2.11	2.11	2.15	2.02	608,400
August 05, 2025	2.07	2.1	2.1	2.13	2.01	271,568
August 04, 2025	2.09	2.09	2.09	2.17	2.05	278,930
August 01, 2025	2.1	2.09	2.09	2.13	2.06	96,300
July 31, 2025	2.2	2.17	2.17	2.24	2.15	151,100
July 30, 2025	2.28	2.21	2.21	2.31	2.15	192,638
July 29, 2025	2.43	2.29	2.29	2.43	2.28	191,800
July 28, 2025	2.39	2.42	2.42	2.63	2.36	346,388
July 25, 2025	2.41	2.38	2.38	2.45	2.37	74,941
July 24, 2025	2.55	2.43	2.43	2.59	2.36	402,949
July 23, 2025	2.49	2.56	2.56	2.68	2.44	1.13M
July 22, 2025	2.36	2.44	2.44	2.47	2.29	217,499
July 21, 2025	2.29	2.37	2.37	2.44	2.28	299,731
July 18, 2025	2.35	2.28	2.28	2.35	2.28	163,253
July 17, 2025	2.23	2.28	2.28	2.34	2.21	294,255
July 16, 2025	2.2	2.23	2.23	2.29	2.16	177,675
July 15, 2025	2.2	2.19	2.19	2.34	2.19	265,738
July 14, 2025	2.14	2.2	2.2	2.22	2.12	146,118
July 11, 2025	2.19	2.16	2.16	2.29	2.15	217,712
July 10, 2025	2.08	2.23	2.23	2.25	2.04	529,886
July 09, 2025	2.02	2.05	2.05	2.1	1.98	85,949
July 08, 2025	2.05	2.02	2.02	2.06	2.02	69,700
July 07, 2025	2.04	2.01	2.01	2.07	2	119,573
July 03, 2025	2.06	2.07	2.07	2.11	2.03	51,300
July 02, 2025	2.09	2.04	2.04	2.15	2.04	139,791
July 01, 2025	2	2.11	2.11	2.11	1.99	167,140
June 30, 2025	2.02	2	2	2.03	1.98	137,508
June 27, 2025	2.02	2.03	2.03	2.03	1.97	205,715
June 26, 2025	1.98	2.02	2.02	2.02	1.96	102,661
June 25, 2025	2.03	1.98	1.98	2.04	1.95	209,208
June 24, 2025	2.03	2.03	2.03	2.11	2.02	205,122
June 23, 2025	2.04	2.03	2.03	2.07	2.01	147,702
June 20, 2025	2.08	2.06	2.06	2.08	2.02	208,400
June 18, 2025	2.09	2.06	2.06	2.1	2.05	145,466
June 17, 2025	2.1	2.09	2.09	2.13	2.08	111,100
June 16, 2025	2.12	2.13	2.13	2.16	2.1	138,222
June 13, 2025	2.23	2.1	2.1	2.27	2.07	358,200
June 12, 2025	2.2	2.26	2.26	2.35	2.17	220,812
June 11, 2025	2.27	2.23	2.23	2.3	2.19	174,200
June 10, 2025	2.18	2.26	2.26	2.28	2.13	227,918
June 09, 2025	2.17	2.19	2.19	2.29	2.13	217,550
June 06, 2025	2.12	2.16	2.16	2.23	2.06	249,000
June 05, 2025	2.13	2.07	2.07	2.14	2.06	155,900
June 04, 2025	2.15	2.13	2.13	2.15	2.05	269,044
June 03, 2025	2.17	2.14	2.14	2.18	2.12	205,200
June 02, 2025	2.15	2.15	2.15	2.19	2.11	107,505
May 30, 2025	2.15	2.15	2.15	2.22	2.12	187,541
May 29, 2025	2.23	2.18	2.18	2.34	2.12	629,378
May 28, 2025	2.33	2.13	2.13	2.43	2.11	456,700
May 27, 2025	2.05	2.43	2.43	2.5	2.05	1.86M
May 23, 2025	2.04	1.92	1.92	2.04	1.91	262,125
May 22, 2025	1.96	2.05	2.05	2.08	1.96	173,402
May 21, 2025	2.09	1.99	1.99	2.1	1.99	339,600

BuzzFeed, Inc. (BZFD) NASDAQ