BuzzFeed Historical Data - BZFDW

Company Name	Stock Ticker Symbol	Market	Type
BuzzFeed Inc	BZFDW	NASDAQ	Equity Warrant

	Price Change	Change Percent	Stock Price	Last Traded
	0.0692	97.88%	0.1399	10:39:51

Open Price	Low Price	High Price	Close Price	Prev Close
0.20	0.1136	0.22		0.0707

BZFDW Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.00	0.00	0.00	0.00	0	0.00	0.00%
1 Month	0.00	0.00	0.00	0.00	0	0.00	0.00%
3 Months	0.00	0.00	0.00	0.00	0	0.00	0.00%
6 Months	0.00	0.00	0.00	0.00	0	0.00	0.00%
1 Year	0.00	0.00	0.00	0.00	0	0.00	0.00%
3 Years	0.00	0.00	0.00	0.00	0	0.00	0.00%
5 Years	0.00	0.00	0.00	0.00	0	0.00	0.00%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.0707	-0.0372	-34.48%	0.108	0.108	0.07	474
May 20 2024	0.1079	0.0104	10.67%	0.105	0.1079	0.105	326
May 17 2024	0.0975	0.0175	21.88%	0.053	0.107	0.0511	51,586
May 16 2024	0.08	0.025	45.45%	0.0525	0.1095	0.051	60,188
May 15 2024	0.055	-0.0001	-0.18%	0.06	0.06	0.0495	3,101
May 14 2024	0.0551	-0.0058	-9.52%	0.06	0.0671	0.0525	5,233
May 13 2024	0.0609	-0.0191	-23.88%	0.0717	0.09	0.0609	17,404
May 10 2024	0.08	0.008	11.11%	0.0676	0.10	0.0676	39,307
May 09 2024	0.072	0.0165	29.73%	0.05	0.19	0.05	203,059
May 08 2024	0.0555	0.0055	11.00%	0.055	0.0555	0.0545	5,810
May 07 2024	0.05	0.01	25.00%	0.0495	0.050101	0.0495	14,449
May 06 2024	0.04	-0.01	-20.00%	0.031	0.04	0.031	6,294
May 03 2024	0.05	0.01	25.00%	0.04	0.05	0.0325	89,241
May 02 2024	0.04	-0.0098	-19.68%	0.043	0.043	0.04	11,051
May 01 2024	0.0498	0.00	0.00%	0.0498	0.0498	0.0498	0
Apr 30 2024	0.0498	0.00	0.00%	0.0436	0.05	0.043	1,900
Apr 29 2024	0.0498	0.006	13.70%	0.043	0.0498	0.043	561
Apr 26 2024	0.0438	0.00	0.00%	0.0438	0.0438	0.0438	0
Apr 25 2024	0.0438	0.00	0.00%	0.045	0.045	0.0438	19
Apr 24 2024	0.0438	-0.0002	-0.45%	0.04	0.0438	0.0386	63,120
Apr 23 2024	0.044	0.0041	10.28%	0.039	0.044	0.039	29,357
Apr 22 2024	0.0399	0.0148	58.96%	0.0277	0.04	0.0275	12,084