1.87
price down icon1.06%   -0.02
 
loading

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 April 28, 2025, is $1.87.
  • 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 1,063% to $1.87 now.
  • The 52-week high stock price for BZFD is $5.68, representing a 203.74% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for BZFD is $1.26, indicating a -32.62% decrease from the current share price, occurred on May 02, 2024.
  • The closing price of Buzzfeed Inc (BZFD) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 28, 2025 $1.99 $1.82 $0.17 113,397.0 -1.06%
Apr 25, 2025 $1.96 $1.76 $0.1998 179,847.0 +3.28%
Apr 24, 2025 $1.86 $1.70 $0.165 190,301.0 +5.78%
Apr 23, 2025 $1.80 $1.69 $0.11 299,142.0 +0.58%
Apr 22, 2025 $1.75 $1.63 $0.115 211,542.0 +5.52%
Apr 21, 2025 $1.75 $1.61 $0.1437 502,089.0 -5.78%
Apr 17, 2025 $1.76 $1.67 $0.0949 108,490.0 +2.37%
Apr 16, 2025 $1.71 $1.65 $0.06 134,451.0 -0.59%
Apr 15, 2025 $1.75 $1.68 $0.0699 249,308.0 -1.16%
Apr 14, 2025 $1.79 $1.69 $0.10 82,516.0 +0.58%
Apr 11, 2025 $1.73 $1.66 $0.07 82,601.0 -1.16%
Apr 10, 2025 $1.80 $1.70 $0.10 156,796.0 -5.46%
Apr 09, 2025 $1.89 $1.65 $0.235 331,225.0 +8.28%
Apr 08, 2025 $1.84 $1.65 $0.19 153,429.0 -7.14%
Apr 07, 2025 $1.93 $1.64 $0.29 312,162.0 -2.15%
Apr 04, 2025 $1.97 $1.71 $0.2593 441,625.0 -7.46%
Apr 03, 2025 $2.08 $1.96 $0.12 385,032.0 -6.94%
Apr 02, 2025 $2.20 $2.09 $0.1101 258,567.0 +0.47%
Apr 01, 2025 $2.23 $2.04 $0.1895 606,880.0 +0.94%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $2.23 $1.61 $0.62 4,912,797.0 -12.21%
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%

Buzzfeed Inc Stock (BZFD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.53 $0.80 $0.73 5,371,306.8 -15.25%
Nov, 2023 $1.55 $1.13 $0.4136 1,169,680.3 -7.81%
Oct, 2023 $1.52 $1.08 $0.4356 1,016,420.5 -16.25%
Sep, 2023 $1.68 $1.16 $0.5188 1,525,765.5 -5.09%
Aug, 2023 $2.71 $1.56 $1.15 2,570,324.5 -39.93%
Jul, 2023 $2.80 $2.05 $0.748 3,190,093.3 +32.71%
Jun, 2023 $3.20 $1.96 $1.24 4,566,494.3 -21.13%
May, 2023 $3.32 $2.08 $1.24 9,225,192.5 +19.35%
Apr, 2023 $4.92 $2.04 $2.88 9,148,897.5 -52.52%
Mar, 2023 $6.80 $3.40 $3.40 13,629,766.5 -27.10%
Feb, 2023 $10.52 $6.08 $4.44 48,574,266.8 -32.61%
Jan, 2023 $17.00 $2.73 $14.27 129,497,915.5 +233.53%
internet_content_information Z
$65.93
price down icon 0.51%
$26.17
price up icon 0.42%
$121.21
price up icon 2.63%
internet_content_information TME
$13.44
price up icon 0.60%
$90.37
price down icon 0.41%
$187.88
price up icon 0.06%
Cap:     |  Volume (24h):