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
3rd Apr 2026 (Fri) 0.581 0.6089 0.581 0.5948 546
2nd Apr 2026 (Thu) 0.581 0.6089 0.581 0.5948 546
1st Apr 2026 (Wed) 0.649 0.649 0.5921 0.602 5,577
31st Mar 2026 (Tue) 0.5679 0.6086 0.5679 0.6086 15,126
30th Mar 2026 (Mon) 0.5643 0.5817 0.5416 0.5672 10,562
27th Mar 2026 (Fri) 0.6109 0.62 0.574 0.587 46,970
26th Mar 2026 (Thu) 0.6183 0.6499 0.6155 0.6317 3,072
25th Mar 2026 (Wed) 0.65 0.65 0.60 0.6184 24,732
24th Mar 2026 (Tue) 0.661 0.6624 0.62 0.6235 24,946
23rd Mar 2026 (Mon) 0.6819 0.6819 0.6619 0.6794 4,715
20th Mar 2026 (Fri) 0.676 0.6799 0.6503 0.6867 7,909
19th Mar 2026 (Thu) 0.714 0.714 0.6616 0.6862 6,210
18th Mar 2026 (Wed) 0.7005 0.7371 0.70 0.7198 6,917
17th Mar 2026 (Tue) 0.7241 0.728 0.7064 0.7077 11,691
16th Mar 2026 (Mon) 0.695 0.73 0.6902 0.705 4,770
13th Mar 2026 (Fri) 0.70 0.75 0.67 0.70 27,529
12th Mar 2026 (Thu) 0.7553 0.7553 0.71 0.7136 37,779
11th Mar 2026 (Wed) 0.7976 0.7976 0.7561 0.7602 1,121
10th Mar 2026 (Tue) 0.7901 0.829 0.765 0.7761 15,847
9th Mar 2026 (Mon) 0.7984 0.8096 0.7974 0.8032 1,301
6th Mar 2026 (Fri) 0.7981 0.8248 0.776 0.7909 1,944
5th Mar 2026 (Thu) 0.80 0.8299 0.7835 0.8066 1,748
4th Mar 2026 (Wed) 0.792 0.84 0.7824 0.8115 19,590
3rd Mar 2026 (Tue) 0.7502 0.78 0.738 0.781 10,728
2nd Mar 2026 (Mon) 0.769 0.769 0.7401 0.7594 10,556
27th Feb 2026 (Fri) 0.7636 0.773 0.7592 0.7649 58,824
26th Feb 2026 (Thu) 0.77 0.7857 0.7686 0.7725 23,863
25th Feb 2026 (Wed) 0.79 0.79 0.7808 0.7808 0
24th Feb 2026 (Tue) 0.79 0.79 0.786 0.786 0
23rd Feb 2026 (Mon) 0.79 0.7961 0.76 0.786 8,798
20th Feb 2026 (Fri) 0.819 0.83 0.81 0.81 2,618
19th Feb 2026 (Thu) 0.8116 0.8249 0.8073 0.8196 10,560
18th Feb 2026 (Wed) 0.8001 0.8283 0.8001 0.8072 2,022
17th Feb 2026 (Tue) 0.8109 0.8239 0.8066 0.8203 4,554
16th Feb 2026 (Mon) 0.8104 0.826 0.7959 0.8169 9,430
13th Feb 2026 (Fri) 0.8104 0.826 0.7959 0.8169 9,430
12th Feb 2026 (Thu) 0.8131 0.8131 0.78 0.812 9,177
11th Feb 2026 (Wed) 0.8601 0.8601 0.80 0.813 4,290
10th Feb 2026 (Tue) 0.84 0.8786 0.8394 0.8686 6,819
9th Feb 2026 (Mon) 0.8399 0.8495 0.8201 0.8456 6,698
6th Feb 2026 (Fri) 0.8121 0.8479 0.8005 0.8448 15,261
FTSE 100 Latest
Value10,436.29
Change71.50