Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Buzzfeed Inc (BZFD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.8121 0.8479 0.8005 0.8448 15,261
5th Feb 2026 (Thu) 0.8261 0.8261 0.78 0.7964 52,162
4th Feb 2026 (Wed) 0.85 0.85 0.8256 0.8389 5,475
3rd Feb 2026 (Tue) 0.8717 0.8823 0.8366 0.8619 2,259
2nd Feb 2026 (Mon) 0.8797 0.9195 0.8797 0.8966 3,067
30th Jan 2026 (Fri) 0.8702 0.9009 0.8702 0.8804 3,036
29th Jan 2026 (Thu) 0.90 0.902 0.87 0.9009 34,507
28th Jan 2026 (Wed) 0.93 0.93 0.8912 0.9289 5,798
27th Jan 2026 (Tue) 0.9205 0.93 0.9153 0.9289 7,223
26th Jan 2026 (Mon) 0.9182 0.94 0.915 0.9252 2,493
23rd Jan 2026 (Fri) 0.912 0.92 0.90 0.9199 7,563
22nd Jan 2026 (Thu) 0.9218 0.9287 0.9042 0.9153 6,486
21st Jan 2026 (Wed) 0.9199 0.9395 0.9084 0.9101 2,310
20th Jan 2026 (Tue) 0.91 0.9345 0.8907 0.90 30,016
19th Jan 2026 (Mon) 0.97 0.97 0.9352 0.9428 13,782
16th Jan 2026 (Fri) 0.97 0.97 0.9352 0.9428 13,782
15th Jan 2026 (Thu) 1.00 1.02 0.9811 0.9933 10,218
14th Jan 2026 (Wed) 1.02 1.06 0.9918 1.01 13,236
13th Jan 2026 (Tue) 0.96 1.025 0.9489 0.96 20,946
12th Jan 2026 (Mon) 0.90 1.01 0.885 0.96 34,164
9th Jan 2026 (Fri) 0.9009 0.9199 0.883 0.8947 6,954
8th Jan 2026 (Thu) 0.90 0.916 0.8913 0.9028 5,379
7th Jan 2026 (Wed) 0.94 0.943 0.84 0.9104 50,939
6th Jan 2026 (Tue) 0.925 0.9528 0.92 0.9422 16,784
5th Jan 2026 (Mon) 0.9559 1.01 0.90 0.9376 57,033
2nd Jan 2026 (Fri) 0.9301 0.9499 0.9288 0.9644 15,061
1st Jan 2026 (Thu) 0.93 0.9691 0.917 0.9301 35,008
31st Dec 2025 (Wed) 0.93 0.9691 0.917 0.9301 35,008
30th Dec 2025 (Tue) 0.95 0.9533 0.914 0.9401 27,948
29th Dec 2025 (Mon) 0.98 0.9939 0.9301 0.9575 62,193
26th Dec 2025 (Fri) 0.9112 1.10 0.8965 1.02 177,416
25th Dec 2025 (Thu) 0.9098 0.9115 0.88 0.9105 6,963
24th Dec 2025 (Wed) 0.9098 0.9115 0.88 0.9105 6,963
23rd Dec 2025 (Tue) 0.91 0.925 0.8867 0.8982 20,181
22nd Dec 2025 (Mon) 0.9191 0.95 0.9024 0.9161 27,222
19th Dec 2025 (Fri) 0.92 0.9252 0.8802 0.9147 35,215
18th Dec 2025 (Thu) 0.91 0.9539 0.90 0.9118 11,898
17th Dec 2025 (Wed) 0.97 0.9961 0.9125 0.911 7,890
16th Dec 2025 (Tue) 1.00 1.02 0.961 0.977 59,964
15th Dec 2025 (Mon) 1.03 1.03 1.00 1.00 3,297
12th Dec 2025 (Fri) 1.31 1.31 1.01 1.09 131,266
11th Dec 2025 (Thu) 1.10 1.19 1.09 1.19 108,503
10th Dec 2025 (Wed) 0.9999 1.12 0.9999 1.12 18,936
9th Dec 2025 (Tue) 0.974 0.9971 0.9699 0.997 19,907
8th Dec 2025 (Mon) 0.95 0.9784 0.95 0.9629 3,377
FTSE 100 Latest
Value10,369.75
Change60.53