The highest closing price for BuzzFeed (BZFDW) all-time was $1, on December 6, 2021. The latest price is $0.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $0.06 | $0.06 | $0.06 | $0.06 | 77,000 |
September 2025 | $0.07 | $0.08 | $0.06 | $0.06 | 147,534 |
August 2025 | $0.10 | $0.10 | $0.06 | $0.07 | 94,683 |
July 2025 | $0.07 | $0.16 | $0.06 | $0.09 | 362,884 |
June 2025 | $0.07 | $0.10 | $0.06 | $0.08 | 85,834 |
May 2025 | $0.06 | $0.10 | $0.04 | $0.10 | 301,810 |
April 2025 | $0.06 | $0.09 | $0.04 | $0.07 | 146,595 |
March 2025 | $0.08 | $0.10 | $0.05 | $0.06 | 430,193 |
February 2025 | $0.11 | $0.12 | $0.07 | $0.08 | 386,143 |
January 2025 | $0.20 | $0.21 | $0.08 | $0.11 | 794,343 |
December 2024 | $0.23 | $0.50 | $0.11 | $0.18 | 2,629,972 |
November 2024 | $0.13 | $0.28 | $0.10 | $0.28 | 1,133,232 |
October 2024 | $0.10 | $0.13 | $0.06 | $0.12 | 292,331 |
September 2024 | $0.10 | $0.13 | $0.09 | $0.10 | 224,470 |
August 2024 | $0.08 | $0.14 | $0.07 | $0.11 | 679,061 |
July 2024 | $0.11 | $0.21 | $0.08 | $0.09 | 1,545,755 |
June 2024 | $0.09 | $0.15 | $0.06 | $0.11 | 1,045,067 |
May 2024 | $0.04 | $0.22 | $0.03 | $0.08 | 2,803,414 |
April 2024 | $0.05 | $0.05 | $0.02 | $0.05 | 195,764 |
March 2024 | $0.04 | $0.07 | $0.02 | $0.04 | 788,720 |
February 2024 | $0.03 | $0.08 | $0.02 | $0.04 | 672,981 |
January 2024 | $0.04 | $0.05 | $0.02 | $0.04 | 209,301 |
December 2023 | $0.04 | $0.05 | $0.02 | $0.04 | 383,021 |
November 2023 | $0.04 | $0.06 | $0.01 | $0.04 | 419,670 |
October 2023 | $0.05 | $0.12 | $0.03 | $0.04 | 381,142 |
Daily pricing data for BuzzFeed dates back to 12/6/2021, and may be incomplete.
