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
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
8th May 2026 (Fri) 0.0198 0.0199 0.0198 0.0199 0
7th May 2026 (Thu) 0.0198 0.0199 0.0198 0.0199 0
6th May 2026 (Wed) 0.0198 0.0198 0.0198 0.0198 100
5th May 2026 (Tue) 0.0171 0.0213 0.0171 0.0213 0
4th May 2026 (Mon) 0.0171 0.0214 0.0171 0.0214 0
1st May 2026 (Fri) 0.0171 0.0209 0.0171 0.0209 0
30th Apr 2026 (Thu) 0.0171 0.0172 0.0171 0.0172 3,000
29th Apr 2026 (Wed) 0.0171 0.0172 0.0171 0.0172 0
28th Apr 2026 (Tue) 0.0171 0.0171 0.0171 0.0212 165
27th Apr 2026 (Mon) 0.0157 0.0169 0.0157 0.0169 7
24th Apr 2026 (Fri) 0.0157 0.0169 0.0157 0.0169 0
23rd Apr 2026 (Thu) 0.0157 0.0213 0.0157 0.0213 0
22nd Apr 2026 (Wed) 0.0157 0.0214 0.0157 0.0214 0
21st Apr 2026 (Tue) 0.0157 0.016 0.0157 0.0214 31,767
20th Apr 2026 (Mon) 0.0168 0.0249 0.0168 0.0249 0
17th Apr 2026 (Fri) 0.0168 0.0248 0.0168 0.0245 9,600
16th Apr 2026 (Thu) 0.0169 0.0252 0.0169 0.0252 0
15th Apr 2026 (Wed) 0.0169 0.0254 0.0169 0.0254 10,400
14th Apr 2026 (Tue) 0.0162 0.0174 0.0162 0.0174 0
13th Apr 2026 (Mon) 0.0162 0.0163 0.0138 0.0174 4,900
10th Apr 2026 (Fri) 0.0125 0.0127 0.0125 0.0168 300
9th Apr 2026 (Thu) 0.012 0.0158 0.012 0.0173 400
8th Apr 2026 (Wed) 0.0137 0.0149 0.0137 0.0149 0
7th Apr 2026 (Tue) 0.0137 0.0137 0.0137 0.0149 100
6th Apr 2026 (Mon) 0.0149 0.0149 0.0149 0.0149 0
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
FTSE 100 Latest
Value10,466.26
Change22.79