BuzzFeed, Inc.

BZFD · NASDAQ

Prices in USD

Historical prices

BuzzFeed, Inc. (BZFD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 20260.980.990.900.910.91293,100
Oct 29, 20260.951.030.950.980.9890,200
Oct 28, 20260.941.020.940.990.99256,400
Oct 27, 20260.930.960.910.950.95117,000
Oct 26, 20260.970.970.930.940.94191,000
Oct 23, 20260.960.980.950.960.96202,500
Oct 22, 20260.991.000.960.970.97163,600
Oct 21, 20261.011.030.991.011.0173,000
Oct 20, 20260.991.030.990.990.99132,600
Oct 19, 20261.001.030.981.021.0270,800
Oct 16, 20261.041.040.971.001.00673,600
Oct 15, 20261.031.051.021.031.0395,900
Oct 14, 20261.091.101.011.031.03376,300
Oct 13, 20261.181.181.101.101.10261,700
Oct 12, 20261.191.201.151.171.1799,400
Oct 9, 20261.191.241.171.191.19304,500
Oct 8, 20261.201.211.171.181.18222,400
Oct 7, 20261.151.231.141.221.22220,300
Oct 6, 20261.171.181.121.171.17403,300
Oct 5, 20261.101.191.101.161.16681,800
Oct 2, 20261.131.141.081.111.11113,400
Oct 1, 20261.131.141.091.121.12298,400
Sep 30, 20261.181.211.101.131.13707,000
Sep 29, 20261.071.181.051.181.18749,100
Sep 28, 20261.041.071.031.061.06215,400