NASDAQ : BZFD
BuzzFeed, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 0.9811 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 81.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BuzzFeed, Inc. (BZFD) closed at 0.9076 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.92 | 0.9531 | 0.8869 | 0.9076 | 252,772 | +0.23% |
| 2026-10-30 | 0.9811 | 0.99 | 0.9041 | 0.9055 | 293,288 | -7.71% |
| 2026-10-29 | 0.9505 | 1.03 | 0.9505 | 0.9811 | 91,283 | -1.10% |
| 2026-10-28 | 0.94 | 1.02 | 0.94 | 0.992 | 256,552 | +4.66% |
| 2026-10-27 | 0.9263 | 0.9608 | 0.91 | 0.9478 | 117,055 | +0.61% |
| 2026-10-26 | 0.97 | 0.97 | 0.9251 | 0.9421 | 191,799 | -2.30% |
| 2026-10-23 | 0.962 | 0.9831 | 0.95 | 0.9643 | 202,473 | -0.59% |
| 2026-10-22 | 0.99 | 0.9999 | 0.9642 | 0.97 | 164,705 | -3.96% |
| 2026-10-21 | 1.01 | 1.03 | 0.9896 | 1.01 | 73,037 | +2.02% |
| 2026-10-20 | 0.99 | 1.03 | 0.99 | 0.99 | 132,729 | -2.94% |
| 2026-10-19 | 1 | 1.03 | 0.9802 | 1.02 | 70,848 | +2.43% |
| 2026-10-16 | 1.04 | 1.04 | 0.97 | 0.9958 | 675,112 | -3.32% |
| 2026-10-15 | 1.03 | 1.05 | 1.02 | 1.03 | 95,880 | +0.00% |
| 2026-10-14 | 1.09 | 1.1 | 1.01 | 1.03 | 377,352 | -6.36% |
| 2026-10-13 | 1.18 | 1.18 | 1.1 | 1.1 | 263,836 | -5.98% |
| 2026-10-12 | 1.19 | 1.198 | 1.15 | 1.17 | 99,450 | -1.68% |
| 2026-10-09 | 1.19 | 1.24 | 1.17 | 1.19 | 304,481 | +0.85% |
| 2026-10-08 | 1.2 | 1.21 | 1.17 | 1.18 | 222,507 | -3.28% |
| 2026-10-07 | 1.15 | 1.23 | 1.14 | 1.22 | 221,255 | +4.27% |
| 2026-10-06 | 1.17 | 1.18 | 1.12 | 1.17 | 403,358 | +0.86% |
| 2026-10-05 | 1.1 | 1.19 | 1.095 | 1.16 | 681,786 | +4.50% |
| 2026-10-02 | 1.13 | 1.14 | 1.08 | 1.11 | 113,406 | -0.89% |
| 2026-10-01 | 1.13 | 1.14 | 1.09 | 1.12 | 298,407 | -0.88% |
| 2026-09-30 | 1.18 | 1.21 | 1.1 | 1.13 | 708,832 | -4.24% |
| 2026-09-29 | 1.07 | 1.18 | 1.05 | 1.18 | 758,099 | +11.32% |
| 2026-09-28 | 1.04 | 1.07 | 1.03 | 1.06 | 215,565 | +1.92% |
| 2026-09-25 | 1.04 | 1.07 | 1.03 | 1.04 | 181,749 | +0.97% |
| 2026-09-24 | 1.02 | 1.055 | 1.02 | 1.03 | 105,084 | +0.00% |
| 2026-09-23 | 1.09 | 1.115 | 1.025 | 1.03 | 852,959 | -5.50% |
| 2026-09-22 | 1.13 | 1.15 | 1.09 | 1.09 | 283,875 | -2.68% |
| 2026-09-21 | 1.13 | 1.14 | 1.12 | 1.12 | 196,725 | +0.00% |
| 2026-09-18 | 1.12 | 1.16 | 1.103 | 1.12 | 244,040 | +1.82% |
| 2026-09-17 | 1.1 | 1.12 | 1.09 | 1.1 | 72,748 | +0.92% |
| 2026-09-16 | 1.07 | 1.115 | 1.07 | 1.09 | 297,010 | +3.81% |
| 2026-09-15 | 1.09 | 1.11 | 1.05 | 1.05 | 139,985 | -5.41% |
| 2026-09-14 | 1.07 | 1.11 | 1.07 | 1.11 | 243,189 | +2.78% |
| 2026-09-11 | 1.07 | 1.095 | 1.06 | 1.08 | 162,849 | +1.89% |
| 2026-09-10 | 1.05 | 1.06 | 1.04 | 1.06 | 160,864 | -0.93% |
| 2026-09-09 | 1.08 | 1.09 | 1.055 | 1.07 | 433,816 | -0.93% |
| 2026-09-08 | 1.09 | 1.13 | 1.08 | 1.08 | 169,942 | -0.92% |
| 2026-09-04 | 1.1 | 1.125 | 1.09 | 1.09 | 351,463 | -3.54% |
| 2026-09-03 | 1.11 | 1.143 | 1.101 | 1.13 | 133,372 | +1.80% |
| 2026-09-02 | 1.1 | 1.14 | 1.1 | 1.11 | 216,175 | +0.91% |
| 2026-09-01 | 1.17 | 1.17 | 1.1 | 1.1 | 292,606 | -7.56% |
| 2026-08-31 | 1.24 | 1.24 | 1.16 | 1.19 | 689,333 | -4.03% |
| 2026-08-28 | 1.08 | 1.27 | 1.08 | 1.24 | 1,660,946 | +11.71% |
| 2026-08-27 | 1.08 | 1.11 | 1.07 | 1.11 | 528,625 | +2.30% |
| 2026-08-26 | 1.11 | 1.12 | 1.08 | 1.085 | 148,512 | -2.25% |
| 2026-08-25 | 1.1 | 1.12 | 1.08 | 1.11 | 340,306 | -1.77% |
| 2026-08-24 | 1.09 | 1.145 | 1.09 | 1.13 | 215,104 | +1.80% |
| 2026-08-21 | 1.1 | 1.13 | 1.08 | 1.11 | 189,622 | +0.91% |
| 2026-08-20 | 1.08 | 1.115 | 1.08 | 1.1 | 218,801 | -0.90% |
| 2026-08-19 | 1.12 | 1.13 | 1.09 | 1.11 | 377,692 | +0.00% |
| 2026-08-18 | 1.1 | 1.13 | 1.09 | 1.11 | 488,416 | +0.00% |
| 2026-08-17 | 1.12 | 1.13 | 1.08 | 1.11 | 681,182 | +0.00% |
| 2026-08-14 | 1.12 | 1.146 | 1.07 | 1.11 | 452,719 | -2.63% |
| 2026-08-13 | 1.11 | 1.16 | 1.09 | 1.14 | 355,534 | +2.70% |
| 2026-08-12 | 1.1 | 1.12 | 1.06 | 1.11 | 775,439 | -0.89% |
| 2026-08-11 | 1.13 | 1.155 | 1.1 | 1.12 | 357,534 | -0.88% |
| 2026-08-10 | 1.15 | 1.18 | 1.12 | 1.13 | 495,394 | -2.59% |
| 2026-08-07 | 1.14 | 1.17 | 1.125 | 1.16 | 289,435 | +2.65% |
| 2026-08-06 | 1.11 | 1.14 | 1.095 | 1.13 | 414,514 | +1.80% |
| 2026-08-05 | 1.1 | 1.17 | 1.051 | 1.11 | 531,664 | -9.02% |
| 2026-08-04 | 1.19 | 1.24 | 1.162 | 1.22 | 1,001,961 | +3.39% |
| 2026-08-03 | 1.18 | 1.22 | 1.17 | 1.18 | 632,801 | -0.84% |
| 2026-07-31 | 1.18 | 1.21 | 1.16 | 1.19 | 325,593 | -0.83% |
| 2026-07-30 | 1.19 | 1.22 | 1.151 | 1.2 | 652,295 | +0.84% |
| 2026-07-29 | 1.24 | 1.245 | 1.165 | 1.19 | 462,110 | -4.80% |
| 2026-07-28 | 1.24 | 1.26 | 1.17 | 1.25 | 2,063,814 | +10.62% |
| 2026-07-27 | 1.12 | 1.165 | 1.06 | 1.13 | 1,467,761 | +1.80% |
| 2026-07-24 | 1.13 | 1.15 | 1.07 | 1.11 | 1,190,519 | -1.77% |
| 2026-07-23 | 1.2 | 1.23 | 1.13 | 1.13 | 1,050,760 | -8.87% |
| 2026-07-22 | 1.27 | 1.3 | 1.23 | 1.24 | 283,931 | -3.13% |
| 2026-07-21 | 1.27 | 1.305 | 1.26 | 1.28 | 433,665 | -0.78% |
| 2026-07-20 | 1.34 | 1.345 | 1.265 | 1.29 | 808,235 | -3.01% |
| 2026-07-17 | 1.36 | 1.363 | 1.305 | 1.33 | 708,491 | -4.32% |
| 2026-07-16 | 1.42 | 1.42 | 1.365 | 1.39 | 457,554 | -1.42% |
| 2026-07-15 | 1.38 | 1.46 | 1.38 | 1.41 | 295,477 | +2.17% |
| 2026-07-14 | 1.42 | 1.43 | 1.37 | 1.38 | 220,234 | -2.13% |
| 2026-07-13 | 1.42 | 1.46 | 1.405 | 1.41 | 207,865 | -1.40% |
| 2026-07-10 | 1.48 | 1.525 | 1.405 | 1.43 | 594,427 | -3.38% |
| 2026-07-09 | 1.46 | 1.55 | 1.45 | 1.48 | 392,967 | -0.67% |
| 2026-07-08 | 1.59 | 1.61 | 1.42 | 1.49 | 1,083,936 | -7.45% |
| 2026-07-07 | 1.48 | 1.7 | 1.36 | 1.61 | 3,642,554 | +9.52% |
| 2026-07-06 | 1.51 | 1.54 | 1.41 | 1.47 | 658,851 | -2.00% |
| 2026-07-02 | 1.53 | 1.599 | 1.45 | 1.5 | 499,095 | -1.32% |
| 2026-07-01 | 1.46 | 1.64 | 1.46 | 1.52 | 1,056,978 | +4.11% |
| 2026-06-30 | 1.51 | 1.53 | 1.44 | 1.46 | 451,523 | -3.95% |
| 2026-06-29 | 1.51 | 1.55 | 1.45 | 1.52 | 354,642 | +2.70% |
| 2026-06-26 | 1.31 | 1.54 | 1.31 | 1.48 | 886,272 | +10.45% |
| 2026-06-25 | 1.45 | 1.455 | 1.34 | 1.34 | 492,894 | -7.59% |
| 2026-06-24 | 1.56 | 1.585 | 1.42 | 1.45 | 763,970 | -5.23% |
| 2026-06-23 | 1.5 | 1.65 | 1.48 | 1.53 | 2,214,581 | +7.75% |
| 2026-06-22 | 1.48 | 1.56 | 1.385 | 1.42 | 1,119,922 | -5.33% |
| 2026-06-18 | 1.47 | 1.5 | 1.41 | 1.5 | 986,130 | +4.17% |
| 2026-06-17 | 1.47 | 1.55 | 1.44 | 1.44 | 777,374 | -4.00% |
| 2026-06-16 | 1.44 | 1.515 | 1.4 | 1.5 | 1,177,320 | +4.17% |
| 2026-06-15 | 1.36 | 1.5 | 1.323 | 1.44 | 837,445 | +8.27% |
| 2026-06-12 | 1.39 | 1.4 | 1.28 | 1.33 | 988,540 | -2.92% |
| 2026-06-11 | 1.38 | 1.48 | 1.36 | 1.37 | 862,739 | +0.00% |
| 2026-06-10 | 1.36 | 1.395 | 1.33 | 1.37 | 549,107 | +2.24% |
| 2026-06-09 | 1.36 | 1.42 | 1.27 | 1.34 | 493,713 | +1.52% |
| 2026-06-08 | 1.44 | 1.47 | 1.27 | 1.32 | 1,947,509 | -5.71% |
| 2026-06-05 | 1.47 | 1.5 | 1.37 | 1.4 | 800,770 | -6.67% |
| 2026-06-04 | 1.44 | 1.6 | 1.43 | 1.5 | 525,682 | +3.45% |
| 2026-06-03 | 1.57 | 1.58 | 1.44 | 1.45 | 973,505 | -8.81% |
| 2026-06-02 | 1.65 | 1.7 | 1.53 | 1.59 | 1,026,598 | -4.22% |
| 2026-06-01 | 1.63 | 1.7 | 1.6 | 1.66 | 926,700 | +1.84% |
| 2026-05-29 | 1.68 | 1.74 | 1.58 | 1.63 | 1,698,752 | -3.55% |
| 2026-05-28 | 1.81 | 1.82 | 1.62 | 1.69 | 1,652,097 | -2.87% |
| 2026-05-27 | 1.93 | 1.966 | 1.709 | 1.74 | 3,108,381 | -11.68% |
| 2026-05-26 | 2.13 | 2.2 | 1.9 | 1.97 | 3,137,781 | -5.74% |
| 2026-05-22 | 1.82 | 2.21 | 1.77 | 2.09 | 3,713,723 | +18.75% |
| 2026-05-21 | 1.59 | 1.87 | 1.57 | 1.76 | 3,788,916 | +12.10% |
| 2026-05-20 | 1.35 | 1.67 | 1.33 | 1.57 | 5,803,304 | +19.85% |
| 2026-05-19 | 1.4 | 1.46 | 1.25 | 1.31 | 2,508,567 | -5.07% |
| 2026-05-18 | 1.5 | 1.5 | 1.34 | 1.38 | 1,671,685 | -7.38% |
| 2026-05-15 | 1.3 | 1.56 | 1.25 | 1.49 | 4,723,095 | +12.03% |
| 2026-05-14 | 1.26 | 1.46 | 1.25 | 1.33 | 4,662,282 | +1.53% |
| 2026-05-13 | 1.33 | 1.38 | 0.99 | 1.31 | 12,280,543 | -5.76% |