BuzzFeed, Inc. (BZFDW)
NASDAQ: BZFDW · Real-Time Price · USD · Warrants
0.0249
+0.0019 (8.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BuzzFeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.26% | 331 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.63% | 8,265 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.16% | 2,622 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.88% | 23,557 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.39% | 32,037 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.52% | 30,471 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.37% | 3,841 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.65% | 25,354 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.02% | 5,813 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.55% | 37,360 |
| Jun 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.44% | 7,686 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.25% | 62,627 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,365 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.20% | 9,271 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.00% | 8,646 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,601 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.35% | 153,791 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.94% | 11,817 |
| May 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.88% | 51,403 |
| May 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 23,840 |
| May 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.26% | 75,427 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.26% | 104,168 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.14% | 231,078 |
| May 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.18% | 228,260 |
| May 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.91% | 221,255 |
| May 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.52% | 25,439 |
| May 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.34% | 25,303 |
| May 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 9.60% | 91,678 |
| May 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.33% | 96,281 |
| May 13, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -20.37% | 219,173 |
| May 12, 2026 | 0.05 | 0.07 | 0.04 | 0.04 | 0.04 | 92.86% | 2,754,615 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.51% | 266,570 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.51% | 6,295 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.04% | 1,954 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 328 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.39% | 100 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.42% | 1,001 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 1,265 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 1,155 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.65% | 32,667 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 33,097 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | -0.79% | 42,683 |
| Apr 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 45.98% | 39,562 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.57% | 16,700 |
| Apr 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.89% | 36,200 |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.11% | 43,566 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,495 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.43% | 102 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -2.10% | 1,236 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 4,845 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.36% | 802 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -0.67% | 5,200 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,552 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.41% | 1,400 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.22% | 9,916 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -12.77% | 55,000 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.50% | 15,600 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 18.72% | 57,203 |
| Mar 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.38% | 2,053 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.23% | 112 |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.84% | 9,911 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.62% | 1,098 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.79% | 45,501 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,399 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.15% | 30,600 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.25% | 5,400 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.05% | 2,100 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.55% | 9,701 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 14.12% | 18,333 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.16% | 4,586 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 16.22% | 40,875 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.23% | 46,805 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.41% | 14,693 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.46% | 6,866 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.02% | 600 |
| Feb 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -0.51% | 6,000 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.03% | 8,953 |
| Jan 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.94% | 76,905 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.76% | 2,113 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.53% | 9,950 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.78% | 3,756 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.95% | 95,100 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.09% | 73,840 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,153 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.47% | 7,074 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.83% | 6,945 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.29% | 109,098 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.39% | 37,678 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.84% | 458 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.02% | 4,335 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.76% | 2,011 |
| Jan 2, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -21.43% | 42,902 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.25% | 1,103 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | 40.15% | 80,808 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.94% | 45,174 |