The closing price for BuzzFeed (BZFD) in June 2023 was $2.02, on June 30, 2023. It was down 19.8% for the month. The latest price is $0.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $2.00 | $2.02 | $1.96 | $2.02 | 112,800 |
June 29 2023 | $1.98 | $2.04 | $1.96 | $2.00 | 106,550 |
June 28 2023 | $2.06 | $2.10 | $1.96 | $1.98 | 198,500 |
June 27 2023 | $2.03 | $2.11 | $1.97 | $2.04 | 156,850 |
June 26 2023 | $2.02 | $2.04 | $1.96 | $2.00 | 171,925 |
June 23 2023 | $2.12 | $2.17 | $1.96 | $2.00 | 282,725 |
June 22 2023 | $2.32 | $2.35 | $2.12 | $2.16 | 374,825 |
June 21 2023 | $2.48 | $2.52 | $2.32 | $2.32 | 263,675 |
June 20 2023 | $2.52 | $2.67 | $2.52 | $2.52 | 161,050 |
June 16 2023 | $2.50 | $2.70 | $2.50 | $2.56 | 137,875 |
June 15 2023 | $2.40 | $2.76 | $2.40 | $2.55 | 462,050 |
June 14 2023 | $2.46 | $2.50 | $2.40 | $2.45 | 152,250 |
June 13 2023 | $2.60 | $2.64 | $2.42 | $2.46 | 431,950 |
June 12 2023 | $2.52 | $2.80 | $2.52 | $2.64 | 131,625 |
June 09 2023 | $2.60 | $2.64 | $2.52 | $2.62 | 130,325 |
June 08 2023 | $2.82 | $2.84 | $2.58 | $2.59 | 202,775 |
June 07 2023 | $2.76 | $3.20 | $2.56 | $2.71 | 452,425 |
June 06 2023 | $2.68 | $2.79 | $2.64 | $2.76 | 165,325 |
June 05 2023 | $2.71 | $2.72 | $2.60 | $2.61 | 156,075 |
June 02 2023 | $2.78 | $2.80 | $2.56 | $2.75 | 194,300 |
June 01 2023 | $2.52 | $2.76 | $2.52 | $2.74 | 176,000 |
Daily pricing data for BuzzFeed dates back to 3/5/2021, and may be incomplete.
