BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
0.803
+0.012 (1.50%)
Mar 9, 2026, 1:08 PM EDT - Market open
BuzzFeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.77 | 0.80 | 0.77 | 0.78 | - | -0.90% | 8,326 |
| Mar 6, 2026 | 0.79 | 0.83 | 0.77 | 0.79 | 0.79 | -1.95% | 105,745 |
| Mar 5, 2026 | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | -0.60% | 177,069 |
| Mar 4, 2026 | 0.77 | 0.85 | 0.77 | 0.81 | 0.81 | 3.91% | 354,421 |
| Mar 3, 2026 | 0.76 | 0.79 | 0.74 | 0.78 | 0.78 | 2.84% | 200,464 |
| Mar 2, 2026 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | -0.72% | 321,958 |
| Feb 27, 2026 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | -0.98% | 429,532 |
| Feb 26, 2026 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | -1.06% | 168,987 |
| Feb 25, 2026 | 0.76 | 0.81 | 0.76 | 0.78 | 0.78 | -0.46% | 184,962 |
| Feb 24, 2026 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | -0.20% | 50,190 |
| Feb 23, 2026 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | -2.96% | 375,875 |
| Feb 20, 2026 | 0.81 | 0.84 | 0.79 | 0.81 | 0.81 | -1.17% | 182,868 |
| Feb 19, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.54% | 279,495 |
| Feb 18, 2026 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | -1.60% | 98,567 |
| Feb 17, 2026 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 0.42% | 66,404 |
| Feb 13, 2026 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 0.60% | 179,796 |
| Feb 12, 2026 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -0.12% | 178,165 |
| Feb 11, 2026 | 0.86 | 0.87 | 0.80 | 0.81 | 0.81 | -6.40% | 103,591 |
| Feb 10, 2026 | 0.84 | 0.89 | 0.83 | 0.87 | 0.87 | 2.72% | 79,198 |
| Feb 9, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 0.09% | 50,426 |
| Feb 6, 2026 | 0.81 | 0.85 | 0.79 | 0.84 | 0.84 | 6.08% | 194,125 |
| Feb 5, 2026 | 0.83 | 0.84 | 0.77 | 0.80 | 0.80 | -5.07% | 412,262 |
| Feb 4, 2026 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -2.67% | 284,942 |
| Feb 3, 2026 | 0.89 | 0.92 | 0.83 | 0.86 | 0.86 | -3.87% | 291,735 |
| Feb 2, 2026 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | 1.84% | 133,988 |
| Jan 30, 2026 | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | -2.28% | 209,485 |
| Jan 29, 2026 | 0.90 | 0.91 | 0.86 | 0.90 | 0.90 | -0.25% | 604,149 |
| Jan 28, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -2.77% | 166,906 |
| Jan 27, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.40% | 117,561 |
| Jan 26, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.58% | 260,053 |
| Jan 23, 2026 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | 0.50% | 158,899 |
| Jan 22, 2026 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 0.57% | 164,285 |
| Jan 21, 2026 | 0.90 | 0.94 | 0.89 | 0.91 | 0.91 | 1.12% | 154,296 |
| Jan 20, 2026 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -4.54% | 326,962 |
| Jan 16, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -5.08% | 210,408 |
| Jan 15, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.65% | 128,458 |
| Jan 14, 2026 | 1.00 | 1.06 | 0.99 | 1.01 | 1.01 | 2.02% | 360,054 |
| Jan 13, 2026 | 0.97 | 1.03 | 0.94 | 0.99 | 0.99 | 3.13% | 420,289 |
| Jan 12, 2026 | 0.90 | 1.02 | 0.88 | 0.96 | 0.96 | 7.30% | 781,300 |
| Jan 9, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -0.90% | 249,105 |
| Jan 8, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.83% | 133,898 |
| Jan 7, 2026 | 0.94 | 0.95 | 0.83 | 0.91 | 0.91 | -3.38% | 448,500 |
| Jan 6, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | 0.49% | 282,732 |
| Jan 5, 2026 | 0.93 | 1.02 | 0.90 | 0.94 | 0.94 | -2.78% | 623,390 |
| Jan 2, 2026 | 0.93 | 0.97 | 0.90 | 0.96 | 0.96 | 3.69% | 148,983 |
| Dec 31, 2025 | 0.92 | 0.98 | 0.91 | 0.93 | 0.93 | -1.06% | 415,918 |
| Dec 30, 2025 | 0.94 | 0.96 | 0.91 | 0.94 | 0.94 | -1.82% | 280,414 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.93 | 0.96 | 0.96 | -6.13% | 611,891 |
| Dec 26, 2025 | 0.92 | 1.11 | 0.89 | 1.02 | 1.02 | 12.03% | 1,892,602 |
| Dec 24, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | 1.37% | 125,923 |
| Dec 23, 2025 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -1.95% | 342,239 |
| Dec 22, 2025 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | 0.15% | 354,421 |
| Dec 19, 2025 | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | 0.32% | 378,393 |
| Dec 18, 2025 | 0.91 | 0.96 | 0.89 | 0.91 | 0.91 | 0.09% | 172,560 |
| Dec 17, 2025 | 0.98 | 1.01 | 0.91 | 0.91 | 0.91 | -6.76% | 157,922 |
| Dec 16, 2025 | 1.00 | 1.04 | 0.96 | 0.98 | 0.98 | -2.30% | 418,435 |
| Dec 15, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -8.26% | 288,367 |
| Dec 12, 2025 | 1.30 | 1.33 | 1.00 | 1.09 | 1.09 | -8.40% | 1,665,037 |
| Dec 11, 2025 | 1.12 | 1.20 | 1.07 | 1.19 | 1.19 | 6.25% | 1,049,700 |
| Dec 10, 2025 | 1.00 | 1.13 | 0.98 | 1.12 | 1.12 | 12.34% | 590,909 |
| Dec 9, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.54% | 156,572 |
| Dec 8, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.75% | 90,035 |
| Dec 5, 2025 | 1.01 | 1.05 | 0.98 | 0.99 | 0.99 | -3.87% | 130,704 |
| Dec 4, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 130,541 |
| Dec 3, 2025 | 0.93 | 1.05 | 0.93 | 1.04 | 1.04 | 11.19% | 273,875 |
| Dec 2, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -4.56% | 291,686 |
| Dec 1, 2025 | 0.92 | 1.02 | 0.90 | 0.98 | 0.98 | 4.75% | 880,254 |
| Nov 28, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 2.79% | 366,226 |
| Nov 26, 2025 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 2.19% | 291,392 |
| Nov 25, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | 0.87% | 240,375 |
| Nov 24, 2025 | 0.89 | 0.90 | 0.84 | 0.88 | 0.88 | 1.96% | 361,144 |
| Nov 21, 2025 | 0.89 | 0.92 | 0.85 | 0.87 | 0.87 | -2.71% | 476,526 |
| Nov 20, 2025 | 0.94 | 0.97 | 0.88 | 0.89 | 0.89 | -5.16% | 283,486 |
| Nov 19, 2025 | 0.94 | 0.99 | 0.92 | 0.94 | 0.94 | -0.16% | 229,565 |
| Nov 18, 2025 | 0.94 | 0.98 | 0.92 | 0.94 | 0.94 | -1.06% | 468,858 |
| Nov 17, 2025 | 1.03 | 1.07 | 0.95 | 0.95 | 0.95 | -5.93% | 332,563 |
| Nov 14, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 3.17% | 247,627 |
| Nov 13, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -5.87% | 448,478 |
| Nov 12, 2025 | 1.06 | 1.15 | 1.03 | 1.04 | 1.04 | -1.89% | 343,737 |
| Nov 11, 2025 | 1.04 | 1.10 | 1.01 | 1.06 | 1.06 | 0.95% | 518,407 |
| Nov 10, 2025 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 569,382 |
| Nov 7, 2025 | 1.20 | 1.20 | 0.94 | 1.06 | 1.06 | -34.97% | 2,127,589 |
| Nov 6, 2025 | 1.65 | 1.69 | 1.56 | 1.63 | 1.63 | - | 1,058,909 |
| Nov 5, 2025 | 1.57 | 1.64 | 1.56 | 1.63 | 1.63 | 2.52% | 205,000 |
| Nov 4, 2025 | 1.59 | 1.61 | 1.53 | 1.59 | 1.59 | -1.85% | 600,645 |
| Nov 3, 2025 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | 131,503 |
| Oct 31, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 128,568 |
| Oct 30, 2025 | 1.61 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 132,444 |
| Oct 29, 2025 | 1.65 | 1.67 | 1.60 | 1.63 | 1.63 | -2.40% | 97,602 |
| Oct 28, 2025 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 144,511 |
| Oct 27, 2025 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | - | 209,928 |
| Oct 24, 2025 | 1.71 | 1.78 | 1.65 | 1.74 | 1.74 | 4.19% | 413,247 |
| Oct 23, 2025 | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | 2.45% | 118,454 |
| Oct 22, 2025 | 1.66 | 1.67 | 1.59 | 1.63 | 1.63 | -1.81% | 269,705 |
| Oct 21, 2025 | 1.65 | 1.69 | 1.64 | 1.66 | 1.66 | - | 101,886 |
| Oct 20, 2025 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | 3.11% | 125,289 |
| Oct 17, 2025 | 1.65 | 1.69 | 1.59 | 1.61 | 1.61 | -2.42% | 248,384 |
| Oct 16, 2025 | 1.70 | 1.75 | 1.63 | 1.65 | 1.65 | -2.37% | 175,096 |
| Oct 15, 2025 | 1.72 | 1.75 | 1.66 | 1.69 | 1.69 | -1.17% | 164,683 |
| Oct 14, 2025 | 1.62 | 1.72 | 1.61 | 1.71 | 1.71 | 3.01% | 170,731 |