Skip to main content
BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
1.480
+0.140 (10.45%)
At close: Jun 26, 2026, 4:00 PM EDT
1.530
+0.050 (3.38%)
After-hours: Jun 26, 2026, 7:57 PM EDT

BuzzFeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.311.541.311.481.4810.45%886,011
Jun 25, 20261.451.461.341.341.34-7.59%491,251
Jun 24, 20261.561.591.421.451.45-5.23%763,067
Jun 23, 20261.501.651.481.531.537.75%2,213,121
Jun 22, 20261.481.561.391.421.42-5.33%752,092
Jun 18, 20261.471.501.411.501.504.17%985,429
Jun 17, 20261.471.551.441.441.44-4.00%774,148
Jun 16, 20261.441.521.401.501.504.17%1,174,291
Jun 15, 20261.361.501.321.441.448.27%831,772
Jun 12, 20261.391.401.281.331.33-2.92%983,287
Jun 11, 20261.381.481.361.371.37-859,635
Jun 10, 20261.361.401.331.371.372.24%547,800
Jun 9, 20261.361.421.271.341.341.52%493,132
Jun 8, 20261.441.471.271.321.32-5.71%1,929,933
Jun 5, 20261.471.501.371.401.40-6.67%797,830
Jun 4, 20261.441.601.431.501.503.45%521,876
Jun 3, 20261.571.581.441.451.45-8.81%952,339
Jun 2, 20261.651.701.531.591.59-4.22%991,752
Jun 1, 20261.631.701.601.661.661.84%914,423
May 29, 20261.681.741.581.631.63-3.55%1,679,029
May 28, 20261.811.821.621.691.69-2.87%1,606,434
May 27, 20261.931.971.711.741.74-11.68%2,788,027
May 26, 20262.132.201.901.971.97-5.74%3,126,186
May 22, 20261.822.211.772.092.0918.75%3,678,529
May 21, 20261.591.871.571.761.7612.10%3,730,771
May 20, 20261.351.671.331.571.5719.85%5,773,669
May 19, 20261.401.461.251.311.31-5.07%2,493,487
May 18, 20261.501.501.341.381.38-7.38%1,661,084
May 15, 20261.301.561.251.491.4912.03%4,723,095
May 14, 20261.261.461.251.331.331.53%4,662,282
May 13, 20261.331.380.991.311.31-5.76%12,280,543
May 12, 20261.701.801.351.391.3990.44%131,369,490
May 11, 20260.800.810.730.730.73-11.31%13,823,023
May 8, 20260.800.840.780.820.820.92%248,445
May 7, 20260.830.870.800.820.82-5.93%249,960
May 6, 20260.850.870.820.870.870.70%284,894
May 5, 20260.810.870.800.860.865.70%431,055
May 4, 20260.760.830.760.810.813.89%351,295
May 1, 20260.760.800.740.780.784.87%414,405
Apr 30, 20260.750.760.710.750.752.42%303,072
Apr 29, 20260.730.740.720.730.730.75%156,410
Apr 28, 20260.750.760.720.720.72-4.44%102,028
Apr 27, 20260.730.790.720.760.761.92%151,731
Apr 24, 20260.710.750.690.740.745.28%130,886
Apr 23, 20260.720.720.690.710.71-3.23%24,209
Apr 22, 20260.730.770.660.730.73-0.63%339,983
Apr 21, 20260.750.780.710.730.73-3.00%124,543
Apr 20, 20260.780.790.740.760.76-5.18%89,794
Apr 17, 20260.710.810.700.800.8012.38%529,277
Apr 16, 20260.720.730.700.710.71-0.22%180,181
Apr 15, 20260.690.730.670.710.712.25%227,056
Apr 14, 20260.650.700.650.700.707.63%333,232
Apr 13, 20260.600.660.580.650.656.76%401,879
Apr 10, 20260.620.630.600.610.61-1.61%190,685
Apr 9, 20260.620.630.620.620.62-0.76%142,976
Apr 8, 20260.660.670.620.620.620.65%155,652
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