Skip to main content
BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
0.725
-0.034 (-4.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BuzzFeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.750.760.720.720.72-4.44%102,027
Apr 27, 20260.730.790.720.760.761.92%151,724
Apr 24, 20260.710.750.690.740.745.28%130,873
Apr 23, 20260.720.720.690.710.71-3.23%24,206
Apr 22, 20260.730.770.660.730.73-0.63%337,982
Apr 21, 20260.750.780.710.730.73-3.00%124,364
Apr 20, 20260.780.790.740.760.76-5.18%89,068
Apr 17, 20260.710.810.700.800.8012.38%526,983
Apr 16, 20260.720.730.700.710.71-0.22%144,151
Apr 15, 20260.690.730.670.710.712.25%226,705
Apr 14, 20260.650.700.650.700.707.63%332,587
Apr 13, 20260.600.660.580.650.656.76%395,369
Apr 10, 20260.620.630.600.610.61-1.61%190,674
Apr 9, 20260.620.630.620.620.62-0.76%142,893
Apr 8, 20260.660.670.620.620.620.65%155,651
Apr 7, 20260.650.650.620.620.62-3.56%78,624
Apr 6, 20260.590.640.580.640.647.57%191,503
Apr 2, 20260.600.610.580.590.59-1.20%90,146
Apr 1, 20260.640.650.580.600.60-1.08%88,157
Mar 31, 20260.560.620.560.610.617.30%147,185
Mar 30, 20260.590.590.540.570.57-3.37%272,161
Mar 27, 20260.630.630.570.590.59-7.08%188,081
Mar 26, 20260.610.650.610.630.632.15%109,810
Mar 25, 20260.630.650.600.620.62-0.82%396,633
Mar 24, 20260.670.690.620.620.62-8.23%344,022
Mar 23, 20260.660.690.650.680.68-1.06%245,647
Mar 20, 20260.670.690.650.690.690.07%408,030
Mar 19, 20260.710.710.660.690.69-4.67%242,886
Mar 18, 20260.700.740.690.720.721.71%172,232
Mar 17, 20260.710.740.700.710.710.38%126,219
Mar 16, 20260.700.740.680.710.710.71%166,656
Mar 13, 20260.700.760.660.700.70-1.91%660,879
Mar 12, 20260.770.770.710.710.71-6.13%909,912
Mar 11, 20260.790.800.750.760.76-2.05%86,309
Mar 10, 20260.770.830.760.780.78-3.37%260,491
Mar 9, 20260.770.810.770.800.801.56%56,894
Mar 6, 20260.790.830.770.790.79-1.95%105,755
Mar 5, 20260.780.830.780.810.81-0.60%177,464
Mar 4, 20260.770.850.770.810.813.91%355,124
Mar 3, 20260.760.790.740.780.782.84%222,980
Mar 2, 20260.760.770.740.760.76-0.72%327,004
Feb 27, 20260.760.800.760.760.76-0.98%434,091
Feb 26, 20260.760.800.760.770.77-1.06%169,054
Feb 25, 20260.760.810.760.780.78-0.46%185,094
Feb 24, 20260.780.800.760.780.78-0.20%50,293
Feb 23, 20260.800.800.760.790.79-2.96%375,903
Feb 20, 20260.810.840.790.810.81-1.17%183,895
Feb 19, 20260.800.820.800.820.821.54%346,745
Feb 18, 20260.800.830.780.810.81-1.60%98,599
Feb 17, 20260.820.840.800.820.820.42%66,451
Feb 13, 20260.790.830.790.820.820.60%179,796
Feb 12, 20260.820.820.780.810.81-0.12%178,166
Feb 11, 20260.860.870.800.810.81-6.40%103,591
Feb 10, 20260.840.890.830.870.872.72%79,208
Feb 9, 20260.850.850.820.850.850.09%50,726
Feb 6, 20260.810.850.790.840.846.08%194,315
Feb 5, 20260.830.840.770.800.80-5.07%413,583
Feb 4, 20260.850.860.830.840.84-2.67%285,292
Feb 3, 20260.890.920.830.860.86-3.87%294,504
Feb 2, 20260.860.920.860.900.901.84%133,988
Jan 30, 20260.880.910.870.880.88-2.28%209,485
Jan 29, 20260.900.910.860.900.90-0.25%604,295
Jan 28, 20260.920.930.890.900.90-2.77%166,907
Jan 27, 20260.930.930.920.930.930.40%117,561
Jan 26, 20260.920.940.920.930.930.58%260,187
Jan 23, 20260.920.930.890.920.920.50%158,920
Jan 22, 20260.910.940.900.920.920.57%164,508
Jan 21, 20260.900.940.890.910.911.12%157,987
Jan 20, 20260.930.940.890.900.90-4.54%327,287
Jan 16, 20260.970.980.930.940.94-5.08%224,118
Jan 15, 20261.011.020.980.990.99-1.65%128,459
Jan 14, 20261.001.060.991.011.012.02%370,195
Jan 13, 20260.971.030.940.990.993.13%420,928
Jan 12, 20260.901.020.880.960.967.30%787,742
Jan 9, 20260.900.920.880.890.89-0.90%249,110
Jan 8, 20260.910.920.890.900.90-0.83%133,903
Jan 7, 20260.940.950.830.910.91-3.38%449,202
Jan 6, 20260.930.960.920.940.940.49%288,881
Jan 5, 20260.931.020.900.940.94-2.78%625,451
Jan 2, 20260.930.970.900.960.963.69%149,489
Dec 31, 20250.920.980.910.930.93-1.06%420,542
Dec 30, 20250.940.960.910.940.94-1.82%293,614
Dec 29, 20250.991.000.930.960.96-6.13%614,909
Dec 26, 20250.921.110.891.021.0212.03%1,945,010
Dec 24, 20250.910.920.880.910.911.37%125,923
Dec 23, 20250.910.930.880.900.90-1.95%347,239
Dec 22, 20250.940.960.900.920.920.15%355,853
Dec 19, 20250.920.930.880.910.910.32%380,106
Dec 18, 20250.910.960.890.910.910.09%181,029
Dec 17, 20250.981.010.910.910.91-6.76%161,655
Dec 16, 20251.001.040.960.980.98-2.30%427,122
Dec 15, 20251.051.051.001.001.00-8.26%291,070
Dec 12, 20251.301.331.001.091.09-8.40%1,679,835
Dec 11, 20251.121.201.071.191.196.25%1,176,529
Dec 10, 20251.001.130.981.121.1212.34%591,324
Dec 9, 20250.961.000.961.001.003.54%158,106
Dec 8, 20250.980.990.950.960.96-2.75%90,189
Dec 5, 20251.011.050.980.990.99-3.87%130,719
Dec 4, 20251.041.051.001.031.03-0.96%130,542
Dec 3, 20250.931.050.931.041.0411.19%274,060