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
18th Jul 2025 (Fri) 0.0711 0.0893 0.0711 0.0893 23,050
17th Jul 2025 (Thu) 0.0711 0.1051 0.0711 0.1051 0
16th Jul 2025 (Wed) 0.0711 0.1052 0.0711 0.1052 0
15th Jul 2025 (Tue) 0.0711 0.0998 0.0711 0.0998 99
14th Jul 2025 (Mon) 0.0711 0.0711 0.0711 0.0885 100
11th Jul 2025 (Fri) 0.0719 0.095 0.0719 0.097 6,202
10th Jul 2025 (Thu) 0.0688 0.0688 0.0585 0.0585 0
9th Jul 2025 (Wed) 0.0688 0.0688 0.0585 0.0585 0
8th Jul 2025 (Tue) 0.0688 0.0688 0.0585 0.0585 0
7th Jul 2025 (Mon) 0.0688 0.0692 0.0688 0.0692 0
4th Jul 2025 (Fri) 0.0688 0.0692 0.0688 0.0692 0
3rd Jul 2025 (Thu) 0.0688 0.0692 0.0688 0.0692 0
2nd Jul 2025 (Wed) 0.0688 0.0692 0.0688 0.0692 0
1st Jul 2025 (Tue) 0.0688 0.0891 0.0688 0.0748 0
30th Jun 2025 (Mon) 0.0688 0.0891 0.0688 0.0804 7,425
27th Jun 2025 (Fri) 0.0611 0.0611 0.0579 0.0579 0
26th Jun 2025 (Thu) 0.0611 0.0611 0.0611 0.0579 1,637
25th Jun 2025 (Wed) 0.0934 0.0934 0.08 0.08 9
24th Jun 2025 (Tue) 0.0934 0.0934 0.0793 0.0793 0
23rd Jun 2025 (Mon) 0.0934 0.0934 0.0793 0.0793 0
20th Jun 2025 (Fri) 0.0934 0.0934 0.0793 0.0793 0
19th Jun 2025 (Thu) 0.0934 0.0934 0.0713 0.0713 0
18th Jun 2025 (Wed) 0.0934 0.0934 0.0713 0.0713 0
17th Jun 2025 (Tue) 0.0934 0.0934 0.0631 0.0631 0
16th Jun 2025 (Mon) 0.0934 0.0934 0.0631 0.0631 0
13th Jun 2025 (Fri) 0.0934 0.0934 0.0849 0.0849 0
12th Jun 2025 (Thu) 0.0934 0.0934 0.08 0.0849 3,600
11th Jun 2025 (Wed) 0.09 0.09 0.0725 0.0999 1,679
10th Jun 2025 (Tue) 0.0615 0.08 0.0615 0.08 0
9th Jun 2025 (Mon) 0.0615 0.0711 0.0615 0.0711 0
6th Jun 2025 (Fri) 0.0615 0.0711 0.0615 0.0711 0
5th Jun 2025 (Thu) 0.0615 0.0801 0.0615 0.0801 0
4th Jun 2025 (Wed) 0.0615 0.0615 0.0615 0.0801 100
3rd Jun 2025 (Tue) 0.0947 0.0947 0.0865 0.0865 0
2nd Jun 2025 (Mon) 0.0947 0.0947 0.08 0.08 0
30th May 2025 (Fri) 0.0947 0.10 0.0947 0.10 615
29th May 2025 (Thu) 0.0796 0.0948 0.0796 0.0948 117
28th May 2025 (Wed) 0.09 0.09 0.09 0.09 787
27th May 2025 (Tue) 0.0796 0.0796 0.0796 0.0796 2,190
26th May 2025 (Mon) 0.0762 0.0762 0.0762 0.0762 0
23rd May 2025 (Fri) 0.0762 0.0762 0.0762 0.0762 0
22nd May 2025 (Thu) 0.076 0.076 0.076 0.076 0
21st May 2025 (Wed) 0.0799 0.0799 0.0799 0.0799 0
20th May 2025 (Tue) 0.0799 0.0799 0.0799 0.0799 110
FTSE 100 Latest
Value8,992.12
Change19.48