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 (BZFDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.02 0.02 0.019 0.0191 23,935
11th Dec 2025 (Thu) 0.02 0.02 0.0191 0.02 6,673
10th Dec 2025 (Wed) 0.0202 0.0202 0.0193 0.02 41,298
9th Dec 2025 (Tue) 0.0265 0.0265 0.0203 0.0235 400
8th Dec 2025 (Mon) 0.024 0.024 0.0222 0.0265 400
5th Dec 2025 (Fri) 0.0291 0.0359 0.0291 0.0359 0
4th Dec 2025 (Thu) 0.0291 0.0291 0.027 0.027 0
3rd Dec 2025 (Wed) 0.0291 0.0291 0.0271 0.0271 0
2nd Dec 2025 (Tue) 0.0291 0.0291 0.0271 0.0271 1
1st Dec 2025 (Mon) 0.0291 0.0365 0.0291 0.0365 0
28th Nov 2025 (Fri) 0.0291 0.03 0.0291 0.03 0
27th Nov 2025 (Thu) 0.0291 0.0291 0.0291 0.0292 100
26th Nov 2025 (Wed) 0.0291 0.0291 0.0291 0.0292 100
25th Nov 2025 (Tue) 0.0298 0.0298 0.0275 0.0275 0
24th Nov 2025 (Mon) 0.0298 0.0298 0.0298 0.0298 136
21st Nov 2025 (Fri) 0.0298 0.0298 0.023 0.028 949
20th Nov 2025 (Thu) 0.0296 0.0345 0.0296 0.0345 0
19th Nov 2025 (Wed) 0.0296 0.0345 0.0296 0.0345 0
18th Nov 2025 (Tue) 0.0296 0.0296 0.0296 0.0322 180
17th Nov 2025 (Mon) 0.032 0.035 0.032 0.035 0
14th Nov 2025 (Fri) 0.032 0.032 0.032 0.035 100
13th Nov 2025 (Thu) 0.0355 0.0355 0.0291 0.0292 102,180
12th Nov 2025 (Wed) 0.0311 0.0399 0.0311 0.0399 100
11th Nov 2025 (Tue) 0.0311 0.0439 0.0311 0.0439 300
10th Nov 2025 (Mon) 0.0311 0.044 0.0311 0.0421 400
7th Nov 2025 (Fri) 0.048 0.048 0.048 0.049 100
6th Nov 2025 (Thu) 0.0486 0.0486 0.0485 0.0485 75
5th Nov 2025 (Wed) 0.0486 0.0486 0.0485 0.0485 0
4th Nov 2025 (Tue) 0.0486 0.0492 0.0486 0.0492 0
3rd Nov 2025 (Mon) 0.0486 0.0492 0.0486 0.0492 200
31st Oct 2025 (Fri) 0.0411 0.0411 0.0364 0.0449 700
30th Oct 2025 (Thu) 0.0501 0.0501 0.0436 0.0461 160
29th Oct 2025 (Wed) 0.07 0.07 0.07 0.07 0
28th Oct 2025 (Tue) 0.07 0.07 0.0596 0.0596 0
27th Oct 2025 (Mon) 0.07 0.07 0.0596 0.0596 0
24th Oct 2025 (Fri) 0.07 0.07 0.0596 0.0596 0
23rd Oct 2025 (Thu) 0.07 0.0717 0.07 0.0717 0
22nd Oct 2025 (Wed) 0.07 0.0716 0.07 0.0716 0
21st Oct 2025 (Tue) 0.07 0.07 0.056 0.056 0
20th Oct 2025 (Mon) 0.07 0.0715 0.07 0.0715 0
17th Oct 2025 (Fri) 0.07 0.0717 0.07 0.0717 0
16th Oct 2025 (Thu) 0.07 0.07 0.07 0.0717 500
15th Oct 2025 (Wed) 0.06 0.0717 0.06 0.0717 0
14th Oct 2025 (Tue) 0.06 0.0717 0.06 0.0717 0
FTSE 100 Latest
Value9,649.03
Change-54.13