BuzzFeed Inc (BZFD) Historical Stock Data

0.90 ↓0.02 (-1.95%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BZFD is down -0.57% a day on average. There have been 11 days where BuzzFeed Inc closed green and 19 days where BZFD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	0.91	0.90	↓$0.01 (-1.30%)	0.88	0.92	342.07K
2025-12-22	0.94	0.92	↓$0.02 (-2.54%)	0.90	0.96	276.29K
2025-12-19	0.92	0.91	↓$0.01 (-0.58%)	0.88	0.93	380.09K
2025-12-18	0.91	0.91	↑$0.00 (0.20%)	0.89	0.96	172.56K
2025-12-17	0.98	0.91	↓$0.06 (-6.56%)	0.91	1.01	156.12K
2025-12-16	1.00	0.98	↓$0.02 (-2.30%)	0.96	1.02	419.62K
2025-12-15	1.05	1.00	↓$0.05 (-4.76%)	1.00	1.05	289.48K
2025-12-12	1.30	1.09	↓$0.21 (-16.15%)	1.00	1.33	1.67M
2025-12-11	1.10	1.19	↑$0.09 (8.18%)	1.07	1.20	1.06M
2025-12-10	0.99	1.12	↑$0.13 (13.02%)	0.98	1.13	590.64K
2025-12-09	0.97	1.00	↑$0.03 (3.31%)	0.96	1.00	156.23K
2025-12-08	0.98	0.96	↓$0.02 (-1.74%)	0.95	0.99	90.04K
2025-12-05	1.01	0.99	↓$0.02 (-1.97%)	0.98	1.05	130.56K
2025-12-04	1.05	1.03	↓$0.02 (-1.81%)	1.00	1.05	130.47K
2025-12-03	0.93	1.04	↑$0.11 (11.71%)	0.93	1.05	270.48K
2025-12-02	1.00	0.94	↓$0.06 (-6.47%)	0.94	1.00	290.50K
2025-12-01	0.92	0.98	↑$0.06 (6.52%)	0.90	1.02	877.48K
2025-11-28	0.93	0.94	↑$0.01 (0.59%)	0.91	0.95	366.23K
2025-11-26	0.89	0.91	↑$0.02 (2.19%)	0.88	0.93	291.36K
2025-11-25	0.90	0.89	↓$0.01 (-1.03%)	0.87	0.92	240.43K
2025-11-24	0.89	0.88	↓$0.01 (-0.76%)	0.84	0.90	361.06K
2025-11-21	0.88	0.87	↓$0.02 (-1.70%)	0.85	0.92	476.52K
2025-11-20	0.94	0.89	↓$0.05 (-5.31%)	0.88	0.97	283.08K
2025-11-19	0.94	0.94	↓$0.00 (-0.05%)	0.92	0.99	229.27K
2025-11-18	0.94	0.94	↑$0.00 (0.00%)	0.92	0.97	468.43K
2025-11-17	1.03	0.95	↓$0.08 (-7.76%)	0.95	1.07	330.78K
2025-11-14	0.96	1.01	↑$0.05 (4.84%)	0.96	1.02	247.49K
2025-11-13	1.03	0.98	↓$0.05 (-4.95%)	0.95	1.03	434.01K
2025-11-12	1.06	1.04	↓$0.02 (-1.89%)	1.03	1.15	343.72K
2025-11-11	1.04	1.06	↑$0.02 (1.92%)	1.01	1.10	518.19K