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

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

Date Range:

2025-01-18 - 2025-04-18

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	1.71	1.76	1.67	1.73	108,502	1.73
4/16/2025	1.68	1.71	1.65	1.69	134,481	1.69
4/15/2025	1.71	1.75	1.68	1.70	249,408	1.70
4/14/2025	1.74	1.79	1.69	1.72	82,516	1.72
4/11/2025	1.73	1.73	1.66	1.71	82,783	1.71
4/10/2025	1.76	1.80	1.70	1.73	160,423	1.73
4/09/2025	1.65	1.89	1.65	1.83	331,402	1.83
4/08/2025	1.87	1.89	1.65	1.69	175,290	1.69
4/07/2025	1.76	1.93	1.64	1.82	312,281	1.82
4/04/2025	1.91	1.97	1.71	1.86	441,668	1.86
4/03/2025	2.02	2.08	1.96	2.01	385,040	2.01
4/02/2025	2.09	2.20	2.09	2.16	271,125	2.16
4/01/2025	2.11	2.23	2.04	2.15	606,899	2.15
3/31/2025	2.20	2.20	2.08	2.13	450,033	2.13
3/28/2025	2.32	2.38	2.25	2.25	172,751	2.25
3/27/2025	2.18	2.48	2.15	2.36	1,119,641	2.36
3/26/2025	2.20	2.24	2.12	2.15	759,807	2.15
3/25/2025	2.21	2.25	2.20	2.20	95,016	2.20
3/24/2025	2.25	2.33	2.20	2.22	184,710	2.22
3/21/2025	2.18	2.27	2.16	2.20	180,988	2.20
3/20/2025	2.17	2.29	2.17	2.26	302,638	2.26
3/19/2025	2.14	2.21	2.11	2.20	169,257	2.20
3/18/2025	2.20	2.24	2.09	2.14	342,863	2.14
3/17/2025	2.23	2.32	2.16	2.27	388,200	2.27
3/14/2025	2.33	2.40	2.15	2.20	1,818,739	2.20
3/13/2025	2.01	2.04	1.93	1.96	651,330	1.96
3/12/2025	1.98	2.03	1.91	1.97	290,333	1.97
3/11/2025	1.93	1.99	1.91	1.94	193,375	1.94
3/10/2025	1.99	2.03	1.91	1.94	413,205	1.94
3/07/2025	2.00	2.10	1.97	2.04	374,450	2.04
3/06/2025	1.96	2.15	1.96	2.01	208,049	2.01
3/05/2025	2.05	2.09	2.00	2.05	180,496	2.05
3/04/2025	1.92	2.10	1.89	2.02	453,466	2.02
3/03/2025	2.14	2.21	2.01	2.03	286,129	2.03
2/28/2025	2.07	2.18	1.95	2.14	418,090	2.14
2/27/2025	2.16	2.18	2.08	2.09	265,306	2.09
2/26/2025	2.11	2.25	2.11	2.15	250,597	2.15
2/25/2025	2.19	2.22	2.01	2.12	505,282	2.12
2/24/2025	2.37	2.37	2.17	2.20	455,697	2.20
2/21/2025	2.39	2.46	2.33	2.39	463,007	2.39
2/20/2025	2.25	2.43	2.14	2.38	437,696	2.38
2/19/2025	2.31	2.33	2.23	2.25	318,004	2.25
2/18/2025	2.43	2.45	2.32	2.32	203,454	2.32
2/14/2025	2.48	2.48	2.37	2.40	225,445	2.40
2/13/2025	2.44	2.50	2.38	2.44	363,936	2.44
2/12/2025	2.41	2.51	2.39	2.45	352,823	2.45
2/11/2025	2.31	2.53	2.26	2.44	1,340,210	2.44
2/10/2025	2.45	2.46	2.35	2.36	336,024	2.36
2/07/2025	2.51	2.59	2.42	2.44	284,712	2.44
2/06/2025	2.58	2.62	2.48	2.51	259,087	2.51
2/05/2025	2.65	2.71	2.56	2.60	541,721	2.60
2/04/2025	2.41	2.62	2.41	2.61	554,784	2.61
2/03/2025	2.33	2.45	2.29	2.41	361,249	2.41
1/31/2025	2.38	2.49	2.35	2.44	313,850	2.44
1/30/2025	2.40	2.46	2.37	2.39	312,859	2.39
1/29/2025	2.45	2.48	2.27	2.39	499,906	2.39
1/28/2025	2.49	2.52	2.39	2.46	224,706	2.46
1/27/2025	2.64	2.71	2.38	2.52	750,447	2.52
1/24/2025	2.60	2.71	2.55	2.69	440,027	2.69
1/23/2025	2.57	2.64	2.51	2.61	313,058	2.61
1/22/2025	2.74	2.79	2.55	2.57	822,112	2.57
1/21/2025	2.95	2.95	2.71	2.74	785,440	2.74