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
10th Jul 2026 (Fri) 0.0233 0.0233 0.0223 0.0223 2
9th Jul 2026 (Thu) 0.0233 0.0233 0.0192 0.0192 410
8th Jul 2026 (Wed) 0.0159 0.0242 0.0159 0.0241 325
7th Jul 2026 (Tue) 0.0197 0.0197 0.0145 0.0145 5,000
6th Jul 2026 (Mon) 0.0247 0.0247 0.019 0.022 606
3rd Jul 2026 (Fri) 0.0247 0.0249 0.0247 0.0249 0
2nd Jul 2026 (Thu) 0.0247 0.0247 0.0247 0.0249 309
1st Jul 2026 (Wed) 0.022 0.0246 0.022 0.0246 26
30th Jun 2026 (Tue) 0.022 0.022 0.022 0.0245 360
29th Jun 2026 (Mon) 0.0244 0.0244 0.0231 0.0231 1
26th Jun 2026 (Fri) 0.0244 0.0249 0.0244 0.0249 231
25th Jun 2026 (Thu) 0.0244 0.025 0.023 0.023 1,146
24th Jun 2026 (Wed) 0.0225 0.0249 0.0225 0.0249 30
23rd Jun 2026 (Tue) 0.0225 0.0225 0.0225 0.0224 129
22nd Jun 2026 (Mon) 0.0202 0.0221 0.0202 0.0238 2,052
19th Jun 2026 (Fri) 0.024 0.0273 0.024 0.0278 2,413
18th Jun 2026 (Thu) 0.024 0.0273 0.024 0.0278 2,413
17th Jun 2026 (Wed) 0.022 0.0333 0.022 0.0333 0
16th Jun 2026 (Tue) 0.022 0.0299 0.022 0.0299 0
15th Jun 2026 (Mon) 0.022 0.0283 0.022 0.0283 0
12th Jun 2026 (Fri) 0.022 0.022 0.019 0.0262 8,050
11th Jun 2026 (Thu) 0.0243 0.0258 0.0243 0.0258 0
10th Jun 2026 (Wed) 0.0243 0.027 0.0243 0.027 50
9th Jun 2026 (Tue) 0.0243 0.0254 0.0233 0.027 300
8th Jun 2026 (Mon) 0.0289 0.0289 0.0289 0.0288 200
5th Jun 2026 (Fri) 0.033 0.033 0.0288 0.0288 0
4th Jun 2026 (Thu) 0.033 0.033 0.0259 0.0259 0
3rd Jun 2026 (Wed) 0.033 0.033 0.0291 0.0291 0
2nd Jun 2026 (Tue) 0.033 0.033 0.0245 0.0291 3,432
1st Jun 2026 (Mon) 0.0304 0.0321 0.0304 0.0321 775
29th May 2026 (Fri) 0.0304 0.0304 0.0291 0.0303 10,119
28th May 2026 (Thu) 0.0303 0.0303 0.0303 0.034 300
27th May 2026 (Wed) 0.0345 0.0345 0.0302 0.0341 1,200
26th May 2026 (Tue) 0.04 0.04 0.038 0.038 2,100
25th May 2026 (Mon) 0.036 0.0399 0.0351 0.0351 7,317
22nd May 2026 (Fri) 0.036 0.0399 0.0351 0.0351 7,317
21st May 2026 (Thu) 0.0398 0.04 0.0325 0.0395 5,910
20th May 2026 (Wed) 0.0317 0.035 0.027 0.0349 4,300
19th May 2026 (Tue) 0.0248 0.0296 0.0248 0.0296 542
18th May 2026 (Mon) 0.0303 0.0303 0.0303 0.031 12,807
15th May 2026 (Fri) 0.035 0.0449 0.035 0.0331 12,912
14th May 2026 (Thu) 0.0362 0.0439 0.0301 0.0302 2,717
13th May 2026 (Wed) 0.0358 0.0377 0.0278 0.0301 44,706
12th May 2026 (Tue) 0.053 0.0691 0.0378 0.0378 527,994
11th May 2026 (Mon) 0.0198 0.0198 0.0196 0.0196 5,223
FTSE 100 Latest
Value10,497.29
Change24.84