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
3rd Apr 2026 (Fri) 0.0149 0.0149 0.0149 0.0149 0
2nd Apr 2026 (Thu) 0.0149 0.0149 0.0149 0.0149 0
1st Apr 2026 (Wed) 0.0149 0.0149 0.0149 0.0149 0
31st Mar 2026 (Tue) 0.0149 0.0149 0.0149 0.0149 100
30th Mar 2026 (Mon) 0.0141 0.0141 0.014 0.014 0
27th Mar 2026 (Fri) 0.0141 0.0141 0.014 0.014 0
26th Mar 2026 (Thu) 0.0141 0.0141 0.014 0.014 0
25th Mar 2026 (Wed) 0.0141 0.0143 0.0141 0.0143 0
24th Mar 2026 (Tue) 0.0141 0.0141 0.0141 0.0154 500
23rd Mar 2026 (Mon) 0.0142 0.0142 0.0142 0.0149 100
20th Mar 2026 (Fri) 0.0162 0.0162 0.015 0.015 0
19th Mar 2026 (Thu) 0.0162 0.0163 0.0162 0.015 1,100
18th Mar 2026 (Wed) 0.0163 0.0163 0.015 0.015 0
17th Mar 2026 (Tue) 0.0163 0.0163 0.0142 0.0162 3,471
16th Mar 2026 (Mon) 0.0148 0.0163 0.014 0.0164 4,929
13th Mar 2026 (Fri) 0.0189 0.0189 0.0189 0.0188 0
12th Mar 2026 (Thu) 0.0178 0.0189 0.0178 0.0181 15,101
11th Mar 2026 (Wed) 0.0161 0.0161 0.0153 0.0153 0
10th Mar 2026 (Tue) 0.0161 0.0161 0.0148 0.0148 6
9th Mar 2026 (Mon) 0.0161 0.0181 0.0161 0.0181 0
6th Mar 2026 (Fri) 0.0161 0.0161 0.0159 0.0159 0
5th Mar 2026 (Thu) 0.0161 0.0161 0.0161 0.016 18,901
4th Mar 2026 (Wed) 0.0191 0.0191 0.019 0.019 0
3rd Mar 2026 (Tue) 0.0191 0.0191 0.019 0.019 99
2nd Mar 2026 (Mon) 0.0191 0.0191 0.019 0.019 0
27th Feb 2026 (Fri) 0.0191 0.0191 0.019 0.019 0
26th Feb 2026 (Thu) 0.0191 0.0193 0.0191 0.0193 0
25th Feb 2026 (Wed) 0.0191 0.0193 0.0191 0.0193 0
24th Feb 2026 (Tue) 0.0191 0.0193 0.0191 0.0193 0
23rd Feb 2026 (Mon) 0.0191 0.0193 0.0191 0.0193 0
20th Feb 2026 (Fri) 0.0191 0.0191 0.0191 0.0191 0
19th Feb 2026 (Thu) 0.0191 0.0191 0.0191 0.0191 200
18th Feb 2026 (Wed) 0.014 0.0156 0.014 0.0156 0
17th Feb 2026 (Tue) 0.014 0.0156 0.014 0.0156 0
16th Feb 2026 (Mon) 0.014 0.0194 0.014 0.0194 0
13th Feb 2026 (Fri) 0.014 0.0194 0.014 0.0194 0
12th Feb 2026 (Thu) 0.014 0.0194 0.014 0.0194 0
11th Feb 2026 (Wed) 0.014 0.014 0.014 0.0194 486
10th Feb 2026 (Tue) 0.014 0.017 0.014 0.017 0
9th Feb 2026 (Mon) 0.014 0.014 0.014 0.0172 0
6th Feb 2026 (Fri) 0.014 0.0141 0.014 0.0148 500
FTSE 100 Latest
Value10,436.29
Change71.50