The highest closing price for BuzzFeed (BZFDW) last month was $0.10, on August 1. It was down 27.4% for the month. The latest price is $0.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $0.07 | $0.07 | $0.07 | $0.07 | — |
August 28 2025 | $0.07 | $0.07 | $0.06 | $0.06 | 418 |
August 25 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 109 |
August 22 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 1,681 |
August 19 2025 | $0.08 | $0.08 | $0.08 | $0.08 | 200 |
August 14 2025 | $0.08 | $0.08 | $0.08 | $0.08 | 807 |
August 13 2025 | $0.08 | $0.08 | $0.08 | $0.08 | 15,400 |
August 12 2025 | $0.08 | $0.08 | $0.08 | $0.08 | 8,227 |
August 11 2025 | $0.08 | $0.08 | $0.08 | $0.08 | 6,246 |
August 08 2025 | $0.08 | $0.08 | $0.08 | $0.08 | 964 |
August 07 2025 | $0.08 | $0.08 | $0.08 | $0.08 | 400 |
August 06 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 500 |
August 05 2025 | $0.09 | $0.10 | $0.09 | $0.09 | 57,521 |
August 04 2025 | $0.09 | $0.10 | $0.09 | $0.10 | 1,894 |
August 01 2025 | $0.10 | $0.10 | $0.09 | $0.10 | 316 |
Daily pricing data for BuzzFeed dates back to 12/6/2021, and may be incomplete.
