BuzzFeed, Inc. - Class A Common Stock (BZFD)

Historical Prices For BuzzFeed, Inc. - Class A Common Stock (BZFD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.65	1.67	1.62	1.67	123,100	1.67
10/22/2025	1.66	1.67	1.59	1.63	269,685	1.63
10/21/2025	1.65	1.69	1.64	1.66	101,886	1.66
10/20/2025	1.61	1.69	1.61	1.66	125,284	1.66
10/17/2025	1.65	1.69	1.59	1.61	248,384	1.61
10/16/2025	1.70	1.75	1.63	1.65	175,096	1.65
10/15/2025	1.72	1.75	1.66	1.69	164,683	1.69
10/14/2025	1.62	1.72	1.61	1.71	170,731	1.71
10/13/2025	1.65	1.67	1.61	1.66	133,204	1.66
10/10/2025	1.67	1.68	1.59	1.60	538,907	1.60
10/09/2025	1.71	1.72	1.65	1.66	318,140	1.66
10/08/2025	1.68	1.73	1.66	1.72	240,226	1.72
10/07/2025	1.74	1.75	1.66	1.66	250,107	1.66
10/06/2025	1.75	1.80	1.72	1.73	147,970	1.73
10/03/2025	1.73	1.80	1.70	1.75	311,040	1.75
10/02/2025	1.69	1.72	1.68	1.70	87,574	1.70
10/01/2025	1.70	1.73	1.66	1.69	253,980	1.69
9/30/2025	1.71	1.74	1.68	1.70	255,598	1.70
9/29/2025	1.73	1.75	1.72	1.73	106,043	1.73
9/26/2025	1.72	1.76	1.71	1.72	132,951	1.72
9/25/2025	1.76	1.82	1.72	1.73	299,746	1.73
9/24/2025	1.74	1.77	1.70	1.77	180,812	1.77
9/23/2025	1.79	1.80	1.72	1.74	383,349	1.74
9/22/2025	1.83	1.84	1.78	1.80	256,322	1.80
9/19/2025	1.91	1.92	1.84	1.85	262,122	1.85
9/18/2025	1.87	1.96	1.86	1.92	418,652	1.92
9/17/2025	1.85	1.98	1.85	1.85	247,521	1.85
9/16/2025	1.89	1.92	1.83	1.86	467,756	1.86
9/15/2025	1.99	2.00	1.84	1.88	999,308	1.88
9/12/2025	2.08	2.08	1.97	2.00	221,925	2.00
9/11/2025	1.90	2.07	1.88	2.07	379,229	2.07
9/10/2025	1.92	1.96	1.86	1.89	110,481	1.89
9/09/2025	1.96	1.96	1.89	1.94	225,864	1.94
9/08/2025	1.85	2.00	1.82	1.94	296,357	1.94
9/05/2025	1.85	1.89	1.85	1.86	94,927	1.86
9/04/2025	1.86	1.88	1.81	1.85	123,999	1.85
9/03/2025	1.91	1.97	1.85	1.87	343,204	1.87
9/02/2025	1.95	1.97	1.88	1.94	161,173	1.94
8/29/2025	2.00	2.03	1.96	1.96	137,667	1.96
8/28/2025	2.00	2.03	1.98	2.01	116,852	2.01
8/27/2025	2.00	2.04	1.98	1.99	100,840	1.99
8/26/2025	2.01	2.04	1.95	2.00	206,060	2.00
8/25/2025	2.14	2.14	2.01	2.01	100,569	2.01
8/22/2025	1.92	2.06	1.92	2.02	255,133	2.02
8/21/2025	1.91	1.94	1.87	1.91	127,471	1.91
8/20/2025	1.97	1.98	1.90	1.91	189,513	1.91
8/19/2025	1.98	2.01	1.95	1.96	223,555	1.96
8/18/2025	1.96	2.04	1.96	1.97	264,315	1.97
8/15/2025	2.06	2.06	1.97	1.97	274,733	1.97
8/14/2025	2.06	2.08	1.95	2.03	248,366	2.03
8/13/2025	2.02	2.14	2.02	2.08	648,201	2.08
8/12/2025	1.98	2.08	1.98	2.05	199,826	2.05
8/11/2025	2.03	2.03	1.91	1.98	721,321	1.98
8/08/2025	1.98	2.21	1.93	2.03	689,113	2.03
8/07/2025	2.09	2.17	2.04	2.06	718,137	2.06
8/06/2025	2.08	2.15	2.02	2.11	607,926	2.11
8/05/2025	2.07	2.13	2.01	2.10	271,568	2.10
8/04/2025	2.09	2.17	2.05	2.09	278,806	2.09
8/01/2025	2.10	2.13	2.06	2.09	96,264	2.09
7/31/2025	2.20	2.24	2.15	2.17	151,072	2.17
7/30/2025	2.28	2.31	2.15	2.21	192,477	2.21
7/29/2025	2.43	2.43	2.28	2.29	190,848	2.29
7/28/2025	2.39	2.63	2.36	2.42	346,278	2.42
7/25/2025	2.41	2.45	2.37	2.38	74,941	2.38
7/24/2025	2.55	2.59	2.36	2.43	400,665	2.43