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 (BZFDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0645 0.0755 0.0645 0.0755 0
18th Sep 2025 (Thu) 0.0645 0.0755 0.0645 0.0755 0
17th Sep 2025 (Wed) 0.0645 0.0645 0.0645 0.0711 629
16th Sep 2025 (Tue) 0.06 0.0601 0.06 0.0601 0
15th Sep 2025 (Mon) 0.06 0.0601 0.06 0.0601 1,000
12th Sep 2025 (Fri) 0.06 0.0649 0.06 0.0649 0
11th Sep 2025 (Thu) 0.06 0.0601 0.06 0.0601 0
10th Sep 2025 (Wed) 0.06 0.06 0.06 0.06 200
9th Sep 2025 (Tue) 0.0654 0.0654 0.0654 0.0654 0
8th Sep 2025 (Mon) 0.0654 0.0654 0.0654 0.0654 0
5th Sep 2025 (Fri) 0.0654 0.0654 0.0654 0.0654 2,100
4th Sep 2025 (Thu) 0.0742 0.0742 0.0654 0.0654 0
3rd Sep 2025 (Wed) 0.0742 0.0743 0.0742 0.0743 0
2nd Sep 2025 (Tue) 0.0742 0.0743 0.0742 0.0743 0
1st Sep 2025 (Mon) 0.0742 0.0742 0.0742 0.0743 900
29th Aug 2025 (Fri) 0.0742 0.0742 0.0742 0.0743 900
28th Aug 2025 (Thu) 0.0742 0.0742 0.0742 0.0648 100
27th Aug 2025 (Wed) 0.0766 0.0766 0.0746 0.0746 0
26th Aug 2025 (Tue) 0.0766 0.0766 0.0746 0.0746 0
25th Aug 2025 (Mon) 0.0766 0.0766 0.0746 0.0746 0
22nd Aug 2025 (Fri) 0.0766 0.0766 0.0708 0.0708 0
21st Aug 2025 (Thu) 0.0766 0.0766 0.075 0.075 0
20th Aug 2025 (Wed) 0.0766 0.0766 0.075 0.075 0
19th Aug 2025 (Tue) 0.0766 0.0766 0.075 0.075 0
18th Aug 2025 (Mon) 0.0766 0.0766 0.076 0.076 0
15th Aug 2025 (Fri) 0.0766 0.0766 0.076 0.076 152
14th Aug 2025 (Thu) 0.0766 0.0768 0.0766 0.0768 0
13th Aug 2025 (Wed) 0.0766 0.0767 0.0766 0.0767 0
12th Aug 2025 (Tue) 0.0766 0.0766 0.0766 0.0765 0
11th Aug 2025 (Mon) 0.0945 0.0945 0.076 0.076 0
8th Aug 2025 (Fri) 0.0945 0.0945 0.076 0.076 0
7th Aug 2025 (Thu) 0.0945 0.0945 0.0828 0.0828 0
6th Aug 2025 (Wed) 0.0945 0.0945 0.0899 0.0899 0
5th Aug 2025 (Tue) 0.0945 0.0985 0.0945 0.09 361
4th Aug 2025 (Mon) 0.09 0.095 0.09 0.095 0
1st Aug 2025 (Fri) 0.09 0.0972 0.09 0.0972 0
31st Jul 2025 (Thu) 0.09 0.09 0.09 0.09 100
30th Jul 2025 (Wed) 0.125 0.125 0.0939 0.0939 0
29th Jul 2025 (Tue) 0.125 0.125 0.0916 0.0916 0
28th Jul 2025 (Mon) 0.125 0.125 0.1075 0.1075 0
25th Jul 2025 (Fri) 0.125 0.125 0.0997 0.0997 0
24th Jul 2025 (Thu) 0.125 0.1438 0.1151 0.1086 6,803
23rd Jul 2025 (Wed) 0.1263 0.1263 0.1263 0.0934 200
22nd Jul 2025 (Tue) 0.11 0.1135 0.1048 0.1135 5,200
FTSE 100 Latest
Value9,226.68
Change10.01