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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.81	0.81	0.84	0.79	183,900
February 19, 2026	0.8	0.82	0.82	0.82	0.8	346,745
February 18, 2026	0.8	0.81	0.81	0.83	0.78	98,600
February 17, 2026	0.82	0.82	0.82	0.84	0.8	66,451
February 13, 2026	0.8	0.82	0.82	0.83	0.79	179,791
February 12, 2026	0.82	0.81	0.81	0.82	0.78	178,200
February 11, 2026	0.86	0.81	0.81	0.87	0.8	103,591
February 10, 2026	0.84	0.87	0.87	0.89	0.83	79,208
February 09, 2026	0.85	0.85	0.85	0.85	0.82	50,726
February 06, 2026	0.81	0.84	0.84	0.85	0.79	194,315
February 05, 2026	0.83	0.8	0.8	0.84	0.77	413,600
February 04, 2026	0.85	0.84	0.84	0.86	0.83	285,292
February 03, 2026	0.89	0.86	0.86	0.92	0.83	294,504
February 02, 2026	0.86	0.9	0.9	0.92	0.86	134,000
January 30, 2026	0.88	0.88	0.88	0.91	0.87	209,500
January 29, 2026	0.9	0.9	0.9	0.91	0.86	604,295
January 28, 2026	0.92	0.9	0.9	0.93	0.89	166,907
January 27, 2026	0.93	0.93	0.93	0.93	0.92	117,546
January 26, 2026	0.92	0.93	0.93	0.94	0.92	260,187
January 23, 2026	0.92	0.92	0.92	0.93	0.89	158,920
January 22, 2026	0.91	0.92	0.92	0.94	0.9	164,282
January 21, 2026	0.9	0.91	0.91	0.94	0.89	157,987
January 20, 2026	0.93	0.9	0.9	0.94	0.89	327,287
January 16, 2026	0.97	0.94	0.94	0.98	0.93	210,608
January 15, 2026	1.01	0.99	0.99	1.02	0.98	128,443
January 14, 2026	1	1.01	1.01	1.06	0.99	360,054
January 13, 2026	0.97	0.99	0.99	1.03	0.94	420,928
January 12, 2026	0.9	0.96	0.96	1.02	0.88	787,742
January 09, 2026	0.9	0.89	0.89	0.92	0.88	249,102
January 08, 2026	0.91	0.9	0.9	0.92	0.89	133,903
January 07, 2026	0.94	0.91	0.91	0.95	0.83	449,202
January 06, 2026	0.93	0.94	0.94	0.96	0.92	288,900
January 05, 2026	0.93	0.94	0.94	1.02	0.9	621,878
January 02, 2026	0.93	0.96	0.96	0.97	0.9	149,500
December 31, 2025	0.92	0.93	0.93	0.98	0.91	420,542
December 30, 2025	0.94	0.94	0.94	0.96	0.91	293,614
December 29, 2025	0.99	0.96	0.96	1	0.93	614,909
December 26, 2025	0.92	1.02	1.02	1.11	0.89	1.95M
December 24, 2025	0.91	0.91	0.91	0.92	0.88	125,923
December 23, 2025	0.91	0.9	0.9	0.93	0.88	347,239
December 22, 2025	0.94	0.92	0.92	0.96	0.9	355,853
December 19, 2025	0.92	0.91	0.91	0.93	0.88	380,106
December 18, 2025	0.91	0.91	0.91	0.96	0.89	181,029
December 17, 2025	0.98	0.91	0.91	1.01	0.91	161,700
December 16, 2025	1	0.98	0.98	1.04	0.96	427,122
December 15, 2025	1.05	1	1	1.05	1	291,100
December 12, 2025	1.3	1.09	1.09	1.33	1	1.68M
December 11, 2025	1.12	1.19	1.19	1.2	1.07	1.06M
December 10, 2025	1	1.12	1.12	1.13	0.98	591,324
December 09, 2025	0.96	1	1	1	0.96	158,106
December 08, 2025	0.98	0.96	0.96	0.99	0.95	90,189
December 05, 2025	1.01	0.99	0.99	1.05	0.98	130,719
December 04, 2025	1.04	1.03	1.03	1.05	1	130,542
December 03, 2025	0.93	1.04	1.04	1.05	0.93	274,000
December 02, 2025	1	0.94	0.94	1	0.94	291,700
December 01, 2025	0.92	0.98	0.98	1.02	0.9	880,254
November 28, 2025	0.93	0.94	0.94	0.95	0.91	367,000
November 26, 2025	0.89	0.91	0.91	0.93	0.88	291,400
November 25, 2025	0.9	0.89	0.89	0.92	0.87	240,429
November 24, 2025	0.89	0.88	0.88	0.9	0.84	361,200

BuzzFeed, Inc. (BZFD) NASDAQ