BuzzFeed Inc. (BZFD)
NASDAQ: BZFD
· Real-Time Price · USD
1.75
0.05 (2.94%)
At close: Oct 03, 2025, 3:59 PM
1.78
1.71%
After-hours: Oct 03, 2025, 07:47 PM EDT
BZFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.73 | 1.80 | 1.70 | 1.75 | 1.75 | 2.94% | 309,785 |
| Oct 2, 2025 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 87,600 |
| Oct 1, 2025 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 254,000 |
| Sep 30, 2025 | 1.71 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 255,608 |
| Sep 29, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 106,100 |
| Sep 26, 2025 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | -0.58% | 132,951 |
| Sep 25, 2025 | 1.76 | 1.82 | 1.72 | 1.73 | 1.73 | -2.26% | 300,400 |
| Sep 24, 2025 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 1.72% | 181,747 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 383,349 |
| Sep 22, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -2.70% | 256,322 |
| Sep 19, 2025 | 1.91 | 1.92 | 1.84 | 1.85 | 1.85 | -3.65% | 262,122 |
| Sep 18, 2025 | 1.87 | 1.96 | 1.86 | 1.92 | 1.92 | 3.78% | 418,652 |
| Sep 17, 2025 | 1.85 | 1.98 | 1.85 | 1.85 | 1.85 | -0.54% | 247,554 |
| Sep 16, 2025 | 1.89 | 1.92 | 1.83 | 1.86 | 1.86 | -1.06% | 468,400 |
| Sep 15, 2025 | 1.99 | 2.00 | 1.84 | 1.88 | 1.88 | -6.00% | 999,503 |
| Sep 12, 2025 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -3.38% | 221,925 |
| Sep 11, 2025 | 1.90 | 2.07 | 1.88 | 2.07 | 2.07 | 9.52% | 379,229 |
| Sep 10, 2025 | 1.92 | 1.96 | 1.86 | 1.89 | 1.89 | -2.58% | 110,500 |
| Sep 9, 2025 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | 0.00% | 225,900 |
| Sep 8, 2025 | 1.85 | 2.00 | 1.82 | 1.94 | 1.94 | 4.30% | 296,400 |
Page 1 of 58