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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.02	0.02	0.02	0.02	0.02	9,701
February 17, 2026	0.02	0.02	0.02	0.02	0.02	1
February 11, 2026	0.02	0.02	0.02	0.02	0.01	18,333
February 10, 2026	0.02	0.02	0.02	0.02	0.02	4,586
February 09, 2026	0.07	0.02	0.02	0.07	0.02	40,875
February 06, 2026	0.01	0.01	0.01	0.01	0.01	46,805
February 05, 2026	0.02	0.01	0.01	0.02	0.01	14,693
February 04, 2026	0.02	0.02	0.02	0.02	0.02	6,866
February 03, 2026	0.02	0.02	0.02	0.02	0.02	600
February 02, 2026	0.01	0.02	0.02	0.02	0.01	6,000
January 30, 2026	0.07	0.02	0.01	0.07	0.02	8,261
January 29, 2026	0.01	0.02	0.02	0.02	0.01	76,905
January 28, 2026	0.02	0.02	0.02	0.02	0.02	2,113
January 27, 2026	0.02	0.02	0.02	0.02	0.02	9,950
January 23, 2026	0.02	0.02	0.02	0.02	0.02	3,756
January 21, 2026	0.02	0.02	0.02	0.02	0.02	62
January 20, 2026	0.02	0.02	0.02	0.02	0.02	95,100
January 16, 2026	0.02	0.02	0.02	0.02	0.02	73,840
January 15, 2026	0.02	0.02	0.02	0.02	0.02	3,153
January 14, 2026	0.02	0.02	0.02	0.07	0.02	7,074
January 13, 2026	0.02	0.02	0.02	0.02	0.02	6,945
January 12, 2026	0.02	0.02	0.02	0.02	0.02	109,098
January 09, 2026	0.02	0.02	0.02	0.02	0.02	37,778
January 08, 2026	0.02	0.02	0.02	0.02	0.02	458
January 07, 2026	0.02	0.02	0.02	0.02	0.02	4,335
January 05, 2026	0.02	0.02	0.02	0.02	0.02	2,011
January 02, 2026	0.02	0.02	0.02	0.03	0.01	42,902
December 31, 2025	0.03	0.03	0.03	0.03	0.03	1,103
December 30, 2025	0.03	0.02	0.02	0.03	0.01	80,808
December 29, 2025	0.02	0.01	0.01	0.02	0.01	45,174
December 26, 2025	0.02	0.02	0.02	0.02	0.02	41,264
December 24, 2025	0.01	0.01	0.01	0.01	0.01	17,621
December 23, 2025	0.02	0.02	0.02	0.02	0.01	133,053
December 22, 2025	0.02	0.02	0.02	0.02	0.02	6,779
December 19, 2025	0.02	0.02	0.02	0.02	0.02	17,711
December 18, 2025	0.02	0.02	0.02	0.02	0.02	2,196
December 16, 2025	0.02	0.02	0.02	0.02	0.02	17,702
December 15, 2025	0.02	0.03	0.03	0.03	0.02	410
December 12, 2025	0.02	0.02	0.02	0.03	0.02	155,157
December 11, 2025	0.02	0.02	0.02	0.02	0.02	12,977
December 10, 2025	0.02	0.02	0.02	0.02	0.02	65,049
December 09, 2025	0.02	0.02	0.02	0.03	0.02	17,791
December 08, 2025	0.03	0.03	0.03	0.03	0.02	38,411
December 05, 2025	0.03	0.04	0.04	0.04	0.03	1,721
December 04, 2025	0.03	0.03	0.03	0.03	0.03	2,488
December 02, 2025	0.03	0.03	0.03	0.03	0.02	5,328
December 01, 2025	0.03	0.04	0.04	0.04	0.03	701
November 28, 2025	0.03	0.03	0.03	0.03	0.03	4
November 26, 2025	0.03	0.03	0.03	0.03	0.03	13,671
November 25, 2025	0.03	0.03	0.03	0.03	0.03	1,000
November 24, 2025	0.03	0.03	0.03	0.03	0.03	400
November 21, 2025	0.03	0.03	0.03	0.03	0.02	136,684
November 20, 2025	0.03	0.03	0.03	0.03	0.03	91
November 19, 2025	0.03	0.03	0.03	0.03	0.03	222
November 18, 2025	0.03	0.03	0.03	0.03	0.03	9,885
November 17, 2025	0.04	0.04	0.04	0.04	0.04	1,136
November 14, 2025	0.03	0.04	0.04	0.04	0.03	2,110
November 13, 2025	0.04	0.03	0.03	0.05	0.03	141,127
November 12, 2025	0.04	0.04	0.04	0.04	0.04	7,740
November 11, 2025	0.04	0.04	0.04	0.04	0.04	2,251

BuzzFeed, Inc. (BZFDW) NASDAQ