BZFD - BuzzFeed, Inc.
0.6086
0.041 6.802%
Share volume: 147,185
Last Updated: 03-31-2026
Communication/Misc. Communication Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.57
0.04
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $0.56 | $0.56 | $0.62 | $0.62 | $0.56 | $0.56 | $0.61 | $0.61 | 147,185 | $147,185.00 |
| 03-30-2026 | $0.59 | $0.59 | $0.59 | $0.59 | $0.54 | $0.54 | $0.57 | $0.57 | 272,161 | $272,161.00 |
| 03-27-2026 | $0.63 | $0.63 | $0.63 | $0.63 | $0.57 | $0.57 | $0.59 | $0.59 | 188,081 | $188,081.00 |
| 03-26-2026 | $0.61 | $0.61 | $0.65 | $0.65 | $0.61 | $0.61 | $0.63 | $0.63 | 109,810 | $109,810.00 |
| 03-25-2026 | $0.63 | $0.63 | $0.65 | $0.65 | $0.60 | $0.60 | $0.62 | $0.62 | 396,633 | $396,633.00 |
| 03-24-2026 | $0.67 | $0.67 | $0.69 | $0.69 | $0.62 | $0.62 | $0.62 | $0.62 | 344,022 | $344,022.00 |
| 03-23-2026 | $0.66 | $0.66 | $0.69 | $0.69 | $0.65 | $0.65 | $0.68 | $0.68 | 245,647 | $245,647.00 |
| 03-20-2026 | $0.67 | $0.67 | $0.69 | $0.69 | $0.65 | $0.65 | $0.69 | $0.69 | 408,030 | $408,030.00 |
| 03-19-2026 | $0.71 | $0.71 | $0.71 | $0.71 | $0.66 | $0.66 | $0.69 | $0.69 | 242,886 | $242,886.00 |
| 03-18-2026 | $0.70 | $0.70 | $0.74 | $0.74 | $0.69 | $0.69 | $0.72 | $0.72 | 172,232 | $172,232.00 |