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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.87	1.86	1.86	1.89	1.85	94,059
September 04, 2025	1.86	1.85	1.85	1.88	1.81	124,000
September 03, 2025	1.91	1.87	1.87	1.97	1.85	343,204
September 02, 2025	1.95	1.94	1.94	1.97	1.88	161,248
August 29, 2025	2	1.96	1.96	2.03	1.96	137,667
August 28, 2025	2	2.01	2.01	2.03	1.98	116,900
August 27, 2025	2	1.99	1.99	2.04	1.98	100,840
August 26, 2025	2.01	2	2	2.04	1.95	206,060
August 25, 2025	2.14	2.01	2.01	2.14	2.01	100,600
August 22, 2025	1.92	2.02	2.02	2.06	1.92	255,133
August 21, 2025	1.91	1.91	1.91	1.94	1.87	127,500
August 20, 2025	1.97	1.91	1.91	1.98	1.9	189,514
August 19, 2025	1.98	1.96	1.96	2.01	1.95	223,556
August 18, 2025	1.96	1.97	1.97	2.04	1.96	264,319
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

BuzzFeed, Inc. (BZFD) NASDAQ