Skip to main content
BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
0.990
-0.040 (-3.87%)
At close: Dec 5, 2025, 4:00 PM EST
0.980
-0.010 (-1.01%)
After-hours: Dec 5, 2025, 6:18 PM EST

BuzzFeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.011.050.980.990.99-3.87%130,704
Dec 4, 20251.041.051.001.031.03-0.96%130,541
Dec 3, 20250.931.050.931.041.0411.19%273,875
Dec 2, 20251.001.000.940.940.94-4.56%291,686
Dec 1, 20250.921.020.900.980.984.75%880,254
Nov 28, 20250.930.950.910.940.942.79%366,226
Nov 26, 20250.890.930.880.910.912.19%291,392
Nov 25, 20250.900.920.870.890.890.87%240,375
Nov 24, 20250.890.900.840.880.881.96%361,144
Nov 21, 20250.890.920.850.870.87-2.71%476,526
Nov 20, 20250.940.970.880.890.89-5.16%283,486
Nov 19, 20250.940.990.920.940.94-0.16%229,565
Nov 18, 20250.940.980.920.940.94-1.06%468,858
Nov 17, 20251.031.070.950.950.95-5.93%332,563
Nov 14, 20250.961.020.961.011.013.17%247,627
Nov 13, 20251.031.030.950.980.98-5.87%448,478
Nov 12, 20251.061.151.031.041.04-1.89%343,737
Nov 11, 20251.041.101.011.061.060.95%518,407
Nov 10, 20251.081.101.041.051.05-0.94%569,382
Nov 7, 20251.201.200.941.061.06-34.97%2,127,589
Nov 6, 20251.651.691.561.631.63-1,058,909
Nov 5, 20251.571.641.561.631.632.52%205,000
Nov 4, 20251.591.611.531.591.59-1.85%600,645
Nov 3, 20251.631.641.591.621.62-0.61%131,503
Oct 31, 20251.601.641.591.631.631.87%128,568
Oct 30, 20251.611.651.591.601.60-1.84%132,444
Oct 29, 20251.651.671.601.631.63-2.40%97,602
Oct 28, 20251.741.741.661.671.67-4.02%144,511
Oct 27, 20251.751.761.721.741.74-209,928
Oct 24, 20251.711.781.651.741.744.19%413,247
Oct 23, 20251.651.671.621.671.672.45%118,454
Oct 22, 20251.661.671.591.631.63-1.81%269,705
Oct 21, 20251.651.691.641.661.66-101,886
Oct 20, 20251.611.691.611.661.663.11%125,289
Oct 17, 20251.651.691.591.611.61-2.42%248,384
Oct 16, 20251.701.751.631.651.65-2.37%175,096
Oct 15, 20251.721.751.661.691.69-1.17%164,683
Oct 14, 20251.621.721.611.711.713.01%170,731
Oct 13, 20251.651.671.611.661.663.75%133,208
Oct 10, 20251.671.681.591.601.60-3.61%538,907
Oct 9, 20251.711.721.651.661.66-3.49%324,755
Oct 8, 20251.681.731.661.721.723.61%240,226
Oct 7, 20251.741.751.661.661.66-4.05%250,107
Oct 6, 20251.751.801.721.731.73-1.14%148,010
Oct 3, 20251.731.801.701.751.752.94%311,040
Oct 2, 20251.691.721.681.701.700.59%87,574
Oct 1, 20251.701.731.661.691.69-0.59%253,980
Sep 30, 20251.711.741.681.701.70-1.73%255,608
Sep 29, 20251.731.751.721.731.730.58%106,053
Sep 26, 20251.721.761.711.721.72-0.58%132,951
Sep 25, 20251.761.821.721.731.73-2.26%300,372
Sep 24, 20251.741.771.701.771.771.72%181,747
Sep 23, 20251.791.801.721.741.74-3.33%383,349
Sep 22, 20251.831.841.781.801.80-2.70%256,322
Sep 19, 20251.911.921.841.851.85-3.65%262,122
Sep 18, 20251.871.961.861.921.923.78%418,652
Sep 17, 20251.851.981.851.851.85-0.54%247,554
Sep 16, 20251.891.921.831.861.86-1.06%468,359
Sep 15, 20251.992.001.841.881.88-6.00%999,503
Sep 12, 20252.082.081.972.002.00-3.38%221,925
Sep 11, 20251.902.071.882.072.079.52%379,229
Sep 10, 20251.921.961.861.891.89-2.58%110,482
Sep 9, 20251.961.961.891.941.94-225,864
Sep 8, 20251.852.001.821.941.944.30%296,357
Sep 5, 20251.851.891.851.861.860.54%94,927
Sep 4, 20251.861.881.811.851.85-1.07%123,999
Sep 3, 20251.911.971.851.871.87-3.61%343,204
Sep 2, 20251.951.971.881.941.94-1.02%161,248
Aug 29, 20252.002.031.961.961.96-2.49%137,667
Aug 28, 20252.002.031.982.012.011.01%116,857
Aug 27, 20252.002.041.981.991.99-0.50%100,840
Aug 26, 20252.012.041.952.002.00-0.50%206,060
Aug 25, 20252.142.142.012.012.01-0.50%100,569
Aug 22, 20251.922.061.922.022.025.76%255,133
Aug 21, 20251.911.941.871.911.91-127,471
Aug 20, 20251.971.981.901.911.91-2.55%189,514
Aug 19, 20251.982.011.951.961.96-0.51%223,556
Aug 18, 20251.962.041.961.971.97-264,319
Aug 15, 20252.062.061.971.971.97-2.96%274,733
Aug 14, 20252.062.081.952.032.03-2.40%248,366
Aug 13, 20252.022.142.022.082.081.46%648,201
Aug 12, 20251.982.081.982.052.053.54%199,826
Aug 11, 20252.032.031.911.981.98-2.46%721,342
Aug 8, 20251.982.211.932.032.03-1.46%689,113
Aug 7, 20252.092.172.042.062.06-2.37%718,137
Aug 6, 20252.082.152.022.112.110.48%608,368
Aug 5, 20252.072.132.012.102.100.48%271,568
Aug 4, 20252.092.172.052.092.09-278,930
Aug 1, 20252.102.132.062.092.09-3.69%96,264
Jul 31, 20252.202.242.152.172.17-1.81%151,072
Jul 30, 20252.282.312.152.212.21-3.49%192,638
Jul 29, 20252.432.432.282.292.29-5.37%191,775
Jul 28, 20252.392.632.362.422.421.68%346,388
Jul 25, 20252.412.452.372.382.38-2.06%74,941
Jul 24, 20252.552.592.362.432.43-5.08%402,949
Jul 23, 20252.492.682.442.562.564.92%1,133,958
Jul 22, 20252.362.472.292.442.442.95%217,499
Jul 21, 20252.292.442.282.372.373.95%299,731
Jul 18, 20252.352.352.282.282.28-163,253
Jul 17, 20252.232.342.212.282.282.24%294,255