Get the Stockscreener App
0.812
0.12%
-0.0010
Pre-market:
.82
0.008
+0.99%
Buzzfeed Inc Stock (BZFD) Price History
The historical daily chart and data for Buzzfeed Inc stock (BZFD), show that the latest closing stock price as of February 12, 2026, is $0.812.
- Buzzfeed Inc all-time high stock price is $5.71, occurred on April 04, 2022.
- The lowest Buzzfeed Inc stock price recorded was $0.1608 on February 02, 2024. Since then, Buzzfeed Inc's stock price has risen over 404.98% to $0.812 now.
- The 52-week high stock price for BZFD is $2.63, representing a 223.89% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for BZFD is $0.7735, indicating a -4.74% decrease from the current share price, occurred on February 05, 2026.
- The closing price of Buzzfeed Inc (BZFD) stock in the beginning of 2025 was $4.39. The stock closed the year at $0.6896, a loss of over -84.29% for the year.
The table below shows more information about BZFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $0.8227 | $0.78 | $0.0427 | 178,165.0 | -0.12% |
| Feb 11, 2026 | $0.8694 | $0.80 | $0.0694 | 103,591.0 | -6.40% |
| Feb 10, 2026 | $0.8871 | $0.8301 | $0.057 | 79,208.0 | +2.72% |
| Feb 09, 2026 | $0.8506 | $0.82 | $0.0306 | 50,426.0 | +0.09% |
| Feb 06, 2026 | $0.8499 | $0.7905 | $0.0594 | 194,315.0 | +6.08% |
| Feb 05, 2026 | $0.836 | $0.7735 | $0.0625 | 412,423.0 | -5.07% |
| Feb 04, 2026 | $0.8609 | $0.8256 | $0.0353 | 284,942.0 | -2.67% |
| Feb 03, 2026 | $0.921 | $0.8301 | $0.0909 | 291,735.0 | -3.87% |
| Feb 02, 2026 | $0.9199 | $0.858 | $0.0619 | 133,988.0 | +1.84% |
| Jan 30, 2026 | $0.9098 | $0.87 | $0.0398 | 209,485.0 | -2.28% |
| Jan 29, 2026 | $0.9059 | $0.86 | $0.0459 | 604,159.0 | -0.25% |
| Jan 28, 2026 | $0.93 | $0.8902 | $0.0398 | 166,906.0 | -2.77% |
| Jan 27, 2026 | $0.9344 | $0.9153 | $0.0191 | 117,561.0 | +0.40% |
| Jan 26, 2026 | $0.9419 | $0.915 | $0.0269 | 260,053.0 | +0.58% |
| Jan 23, 2026 | $0.93 | $0.8932 | $0.0368 | 158,899.0 | +0.50% |
| Jan 22, 2026 | $0.935 | $0.9042 | $0.0308 | 164,385.0 | +0.57% |
| Jan 21, 2026 | $0.9395 | $0.8912 | $0.0483 | 154,301.0 | +1.12% |
| Jan 20, 2026 | $0.9398 | $0.8907 | $0.0491 | 327,087.0 | -4.54% |
| Jan 16, 2026 | $0.975 | $0.9301 | $0.0449 | 212,043.0 | -5.08% |
| Jan 15, 2026 | $1.02 | $0.981 | $0.039 | 128,458.0 | -1.65% |
| Jan 14, 2026 | $1.06 | $0.99 | $0.07 | 360,059.0 | +2.02% |
Buzzfeed Inc Stock (BZFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Buzzfeed Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BZFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Buzzfeed Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Buzzfeed Inc Stock (BZFD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $0.921 | $0.7735 | $0.1475 | 1,906,958.0 | -7.77% |
| Jan, 2026 | $1.06 | $0.83 | $0.23 | 5,935,259.0 | -5.34% |
Buzzfeed Inc Stock (BZFD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.33 | $0.88 | $0.45 | 10,313,363.0 | +0.48% |
| Nov, 2025 | $1.69 | $0.84 | $0.85 | 9,095,402.0 | -42.60% |
| Oct, 2025 | $1.80 | $1.59 | $0.21 | 4,775,285.0 | -4.12% |
| Sep, 2025 | $2.08 | $1.68 | $0.40 | 5,955,353.0 | -13.27% |
| Aug, 2025 | $2.21 | $1.87 | $0.344 | 6,434,429.0 | -9.68% |
| Jul, 2025 | $2.63 | $1.98 | $0.65 | 5,014,653.0 | +8.50% |
| Jun, 2025 | $2.35 | $1.95 | $0.40 | 3,778,700.0 | -6.98% |
| May, 2025 | $2.50 | $1.73 | $0.77 | 8,652,417.0 | +10.26% |
| Apr, 2025 | $2.23 | $1.61 | $0.62 | 5,155,008.0 | -8.45% |
| Mar, 2025 | $2.48 | $1.91 | $0.5695 | 8,570,656.0 | -0.47% |
| Feb, 2025 | $2.71 | $1.95 | $0.765 | 7,924,412.0 | -12.30% |
| Jan, 2025 | $3.12 | $2.27 | $0.85 | 10,366,932.0 | -8.61% |
Buzzfeed Inc Stock (BZFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.68 | $2.66 | $3.02 | 23,214,397.0 | -38.65% |
| Nov, 2024 | $4.83 | $2.36 | $2.48 | 28,140,737.0 | +78.71% |
| Oct, 2024 | $2.85 | $2.30 | $0.5514 | 8,026,407.0 | -6.57% |
| Sep, 2024 | $2.96 | $2.27 | $0.685 | 7,316,346.0 | +2.90% |
| Aug, 2024 | $3.00 | $2.07 | $0.935 | 11,749,075.0 | -4.43% |
| Jul, 2024 | $3.59 | $2.62 | $0.97 | 21,301,212.0 | -1.81% |
| Jun, 2024 | $3.28 | $2.07 | $1.21 | 14,355,151.0 | -1.43% |
| May, 2024 | $4.56 | $1.26 | $3.30 | 93,483,063.3 | +81.91% |
| Apr, 2024 | $2.00 | $1.36 | $0.6312 | 4,627,628.0 | -17.62% |
| Mar, 2024 | $1.91 | $1.20 | $0.708 | 10,900,973.5 | +36.18% |
| Feb, 2024 | $1.95 | $0.6432 | $1.31 | 57,921,432.0 | +88.57% |
| Jan, 2024 | $1.09 | $0.66 | $0.43 | 4,669,043.5 | -27.24% |
4.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):