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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.89	0.87	0.87	0.92	0.85	477,695
November 20, 2025	0.94	0.89	0.89	0.97	0.88	284,608
November 19, 2025	0.94	0.94	0.94	0.99	0.92	229,600
November 18, 2025	0.94	0.94	0.94	0.98	0.92	468,900
November 17, 2025	1.03	0.95	0.95	1.07	0.95	332,600
November 14, 2025	0.96	1.01	1.01	1.02	0.96	247,627
November 13, 2025	1.03	0.98	0.98	1.03	0.95	448,500
November 12, 2025	1.06	1.04	1.04	1.15	1.03	343,737
November 11, 2025	1.04	1.06	1.06	1.1	1.01	518,407
November 10, 2025	1.08	1.05	1.05	1.1	1.03	569,400
November 07, 2025	1.2	1.06	1.06	1.2	0.94	2.13M
November 06, 2025	1.65	1.63	1.63	1.69	1.56	1.06M
November 05, 2025	1.57	1.63	1.63	1.64	1.56	205,000
November 04, 2025	1.59	1.59	1.59	1.61	1.53	600,645
November 03, 2025	1.63	1.62	1.62	1.64	1.59	131,503
October 31, 2025	1.6	1.63	1.63	1.64	1.59	128,568
October 30, 2025	1.61	1.6	1.6	1.65	1.59	132,444
October 29, 2025	1.65	1.63	1.63	1.67	1.6	97,602
October 28, 2025	1.74	1.67	1.67	1.74	1.66	144,511
October 27, 2025	1.75	1.74	1.74	1.76	1.72	209,928
October 24, 2025	1.71	1.74	1.74	1.78	1.65	413,247
October 23, 2025	1.65	1.67	1.67	1.67	1.62	118,454
October 22, 2025	1.66	1.63	1.63	1.67	1.59	269,705
October 21, 2025	1.65	1.66	1.66	1.69	1.64	101,900
October 20, 2025	1.61	1.66	1.66	1.69	1.61	125,300
October 17, 2025	1.65	1.61	1.61	1.69	1.59	248,400

BuzzFeed, Inc. (BZFD) NASDAQ