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
28th Sep 2026 (Mon) 0.0127 0.0137 0.0058 0.0087 27,026
25th Sep 2026 (Fri) 0.0056 0.0056 0.0056 0.0056 140
24th Sep 2026 (Thu) 0.0068 0.0068 0.0058 0.0058 1
23rd Sep 2026 (Wed) 0.0068 0.0068 0.0068 0.0058 590
22nd Sep 2026 (Tue) 0.0069 0.0069 0.0069 0.0056 495
21st Sep 2026 (Mon) 0.005 0.0072 0.005 0.0072 2
18th Sep 2026 (Fri) 0.005 0.006 0.005 0.0059 1,136
17th Sep 2026 (Thu) 0.0038 0.0058 0.0038 0.0058 21,119
16th Sep 2026 (Wed) 0.0066 0.0066 0.0058 0.0058 42
15th Sep 2026 (Tue) 0.0066 0.0074 0.0038 0.0057 59,230
14th Sep 2026 (Mon) 0.0087 0.0087 0.0084 0.0084 0
11th Sep 2026 (Fri) 0.0087 0.0087 0.0084 0.0084 4,650
10th Sep 2026 (Thu) 0.0061 0.0085 0.0061 0.0085 0
9th Sep 2026 (Wed) 0.0061 0.0094 0.0061 0.0092 60,612
8th Sep 2026 (Tue) 0.0055 0.0055 0.0055 0.0095 675
7th Sep 2026 (Mon) 0.0098 0.0098 0.0055 0.0095 8,136
4th Sep 2026 (Fri) 0.0098 0.0098 0.0055 0.0095 8,136
3rd Sep 2026 (Thu) 0.0107 0.0109 0.0107 0.0109 0
2nd Sep 2026 (Wed) 0.0107 0.0107 0.0105 0.0105 304
1st Sep 2026 (Tue) 0.0128 0.0129 0.0104 0.0129 95,385
31st Aug 2026 (Mon) 0.0129 0.0145 0.0128 0.0174 1,300
28th Aug 2026 (Fri) 0.0174 0.0174 0.0174 0.0174 0
27th Aug 2026 (Thu) 0.0174 0.0174 0.0174 0.0174 795
26th Aug 2026 (Wed) 0.0159 0.0159 0.0157 0.0157 0
25th Aug 2026 (Tue) 0.0159 0.0173 0.0159 0.0173 0
24th Aug 2026 (Mon) 0.0159 0.0159 0.0156 0.0156 0
21st Aug 2026 (Fri) 0.0159 0.0159 0.0156 0.0156 0
20th Aug 2026 (Thu) 0.0159 0.0159 0.0156 0.0156 0
19th Aug 2026 (Wed) 0.0159 0.0159 0.0158 0.0158 0
18th Aug 2026 (Tue) 0.0159 0.0167 0.0159 0.0167 0
17th Aug 2026 (Mon) 0.0159 0.0159 0.0159 0.0167 4,095
14th Aug 2026 (Fri) 0.0144 0.0162 0.0144 0.0162 100
13th Aug 2026 (Thu) 0.0144 0.0148 0.0144 0.0148 0
12th Aug 2026 (Wed) 0.0144 0.0144 0.0133 0.0147 200
11th Aug 2026 (Tue) 0.0169 0.0169 0.0096 0.0168 6,532
10th Aug 2026 (Mon) 0.0166 0.0166 0.0166 0.0135 321
7th Aug 2026 (Fri) 0.02 0.02 0.0167 0.0167 0
6th Aug 2026 (Thu) 0.02 0.02 0.0174 0.0174 129
5th Aug 2026 (Wed) 0.02 0.02 0.0174 0.0174 900
4th Aug 2026 (Tue) 0.02 0.0217 0.02 0.0217 0
3rd Aug 2026 (Mon) 0.02 0.0217 0.02 0.0217 1,983
31st Jul 2026 (Fri) 0.02 0.02 0.0161 0.0217 3,300
30th Jul 2026 (Thu) 0.0215 0.0218 0.0215 0.0218 1,066
29th Jul 2026 (Wed) 0.0135 0.0135 0.0135 0.0215 1,500
FTSE 100 Latest
Value10,721.72
Change36.84