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
21st May 2026 (Thu) 1.57 1.855 1.57 1.76 188,205
20th May 2026 (Wed) 1.35 1.67 1.34 1.57 180,762
19th May 2026 (Tue) 1.35 1.46 1.255 1.31 126,669
18th May 2026 (Mon) 1.45 1.45 1.35 1.38 25,759
15th May 2026 (Fri) 1.295 1.56 1.25 1.49 209,125
14th May 2026 (Thu) 1.265 1.46 1.25 1.33 161,837
13th May 2026 (Wed) 1.34 1.375 1.00 1.31 492,032
12th May 2026 (Tue) 1.70 1.80 1.35 1.39 7,182,786
11th May 2026 (Mon) 0.7838 0.7838 0.7401 0.7299 208,910
8th May 2026 (Fri) 0.791 0.84 0.791 0.823 4,860
7th May 2026 (Thu) 0.8446 0.8446 0.80 0.8155 9,181
6th May 2026 (Wed) 0.8525 0.865 0.85 0.8669 1,046
5th May 2026 (Tue) 0.824 0.86 0.824 0.8609 11,054
4th May 2026 (Mon) 0.7836 0.825 0.7836 0.8145 29,620
1st May 2026 (Fri) 0.77 0.80 0.762 0.784 4,586
30th Apr 2026 (Thu) 0.74 0.76 0.74 0.7476 22,520
29th Apr 2026 (Wed) 0.726 0.7387 0.7219 0.7299 2,071
28th Apr 2026 (Tue) 0.755 0.755 0.7417 0.7245 182
27th Apr 2026 (Mon) 0.7612 0.7836 0.75 0.7582 12,921
24th Apr 2026 (Fri) 0.714 0.747 0.714 0.7439 6,026
23rd Apr 2026 (Thu) 0.723 0.723 0.7067 0.7066 473
22nd Apr 2026 (Wed) 0.738 0.738 0.6626 0.7302 16,669
21st Apr 2026 (Tue) 0.731 0.7586 0.7101 0.7348 92
20th Apr 2026 (Mon) 0.7701 0.7701 0.747 0.7575 7,747
17th Apr 2026 (Fri) 0.73 0.8025 0.73 0.7989 34,057
16th Apr 2026 (Thu) 0.7103 0.7199 0.7018 0.7109 933
15th Apr 2026 (Wed) 0.6999 0.726 0.6994 0.7125 13,299
14th Apr 2026 (Tue) 0.66 0.70 0.66 0.6968 18,124
13th Apr 2026 (Mon) 0.6052 0.6625 0.6052 0.6474 34,191
10th Apr 2026 (Fri) 0.6151 0.616 0.601 0.6064 11,135
9th Apr 2026 (Thu) 0.63 0.63 0.6193 0.6163 2,052
8th Apr 2026 (Wed) 0.655 0.66 0.6208 0.621 14,584
7th Apr 2026 (Tue) 0.649 0.649 0.617 0.617 4,991
6th Apr 2026 (Mon) 0.5925 0.6399 0.5925 0.6398 1,382
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
FTSE 100 Latest
Value10,466.26
Change22.79