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
6th Feb 2026 (Fri) 0.014 0.0141 0.014 0.0148 500
5th Feb 2026 (Thu) 0.0141 0.0141 0.0141 0.0142 0
4th Feb 2026 (Wed) 0.014 0.0164 0.014 0.0164 0
3rd Feb 2026 (Tue) 0.014 0.0194 0.014 0.0194 0
2nd Feb 2026 (Mon) 0.014 0.014 0.014 0.0196 4,000
30th Jan 2026 (Fri) 0.016 0.0179 0.016 0.0197 961
29th Jan 2026 (Thu) 0.016 0.0195 0.016 0.0195 0
28th Jan 2026 (Wed) 0.016 0.0186 0.016 0.0186 2,000
27th Jan 2026 (Tue) 0.016 0.016 0.016 0.0186 672
26th Jan 2026 (Mon) 0.02 0.02 0.0199 0.0199 0
23rd Jan 2026 (Fri) 0.02 0.02 0.0199 0.0199 0
22nd Jan 2026 (Thu) 0.02 0.0209 0.02 0.0209 0
21st Jan 2026 (Wed) 0.02 0.0209 0.02 0.0209 0
20th Jan 2026 (Tue) 0.02 0.0205 0.02 0.0209 15,100
19th Jan 2026 (Mon) 0.022 0.0228 0.02 0.0205 15,600
16th Jan 2026 (Fri) 0.022 0.0228 0.02 0.0205 15,600
15th Jan 2026 (Thu) 0.0214 0.0216 0.0214 0.0216 0
14th Jan 2026 (Wed) 0.0214 0.0216 0.0214 0.0216 0
13th Jan 2026 (Tue) 0.0214 0.0214 0.0214 0.0219 100
12th Jan 2026 (Mon) 0.0234 0.0234 0.0219 0.0219 200
9th Jan 2026 (Fri) 0.0233 0.0233 0.021 0.021 200
8th Jan 2026 (Thu) 0.0243 0.0243 0.0237 0.0237 0
7th Jan 2026 (Wed) 0.0243 0.0243 0.0241 0.0239 200
6th Jan 2026 (Tue) 0.02 0.0249 0.02 0.0249 0
5th Jan 2026 (Mon) 0.02 0.0249 0.02 0.0249 0
2nd Jan 2026 (Fri) 0.02 0.02 0.0137 0.0198 15,003
1st Jan 2026 (Thu) 0.0274 0.0274 0.0252 0.0252 0
31st Dec 2025 (Wed) 0.0274 0.0274 0.0252 0.0252 0
30th Dec 2025 (Tue) 0.0274 0.0274 0.0148 0.0192 4,157
29th Dec 2025 (Mon) 0.015 0.015 0.0137 0.0137 0
26th Dec 2025 (Fri) 0.015 0.0172 0.015 0.0175 300
25th Dec 2025 (Thu) 0.016 0.016 0.0127 0.0127 0
24th Dec 2025 (Wed) 0.016 0.016 0.0127 0.0127 0
23rd Dec 2025 (Tue) 0.016 0.016 0.015 0.0198 3,300
22nd Dec 2025 (Mon) 0.0166 0.0166 0.0166 0.0185 2,179
19th Dec 2025 (Fri) 0.018 0.0181 0.018 0.0181 0
18th Dec 2025 (Thu) 0.018 0.018 0.018 0.02 496
17th Dec 2025 (Wed) 0.02 0.02 0.0189 0.0189 0
16th Dec 2025 (Tue) 0.02 0.02 0.02 0.0189 5,177
15th Dec 2025 (Mon) 0.02 0.0276 0.02 0.0276 0
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
FTSE 100 Latest
Value10,369.75
Change60.53