Get the Stockscreener App
1.86
7.46%
-0.15
After Hours:
1.86
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 04, 2025, is $1.86.
- 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 1,057% to $1.86 now.
- The 52-week high stock price for BZFD is $5.68, representing a 205.38% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for BZFD is $1.26, indicating a -32.26% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Mar 31, 2025 | $2.20 | $2.08 | $0.12 | 449,984.0 | -5.33% |
| Mar 28, 2025 | $2.38 | $2.25 | $0.13 | 172,751.0 | -4.66% |
| Mar 27, 2025 | $2.48 | $2.15 | $0.3295 | 1,117,859.0 | +9.77% |
| Mar 26, 2025 | $2.24 | $2.12 | $0.1189 | 758,807.0 | -2.27% |
| Mar 25, 2025 | $2.25 | $2.20 | $0.05 | 94,311.0 | -0.90% |
| Mar 24, 2025 | $2.33 | $2.20 | $0.13 | 184,449.0 | +0.91% |
| Mar 21, 2025 | $2.27 | $2.16 | $0.11 | 175,533.0 | -2.65% |
| Mar 20, 2025 | $2.29 | $2.17 | $0.12 | 302,636.0 | +2.73% |
| Mar 19, 2025 | $2.21 | $2.11 | $0.10 | 169,257.0 | +2.80% |
| Mar 18, 2025 | $2.24 | $2.09 | $0.15 | 342,863.0 | -5.73% |
| Mar 17, 2025 | $2.32 | $2.16 | $0.16 | 387,691.0 | +3.18% |
| Mar 14, 2025 | $2.40 | $2.15 | $0.25 | 1,817,758.0 | +12.24% |
| Mar 13, 2025 | $2.04 | $1.93 | $0.11 | 598,577.0 | -0.51% |
| Mar 12, 2025 | $2.03 | $1.91 | $0.12 | 290,330.0 | +1.55% |
| Mar 11, 2025 | $1.99 | $1.91 | $0.08 | 193,375.0 | +0.00% |
| Mar 10, 2025 | $2.03 | $1.91 | $0.12 | 413,190.0 | -4.90% |
| Mar 07, 2025 | $2.10 | $1.97 | $0.135 | 373,456.0 | +1.49% |
| Mar 06, 2025 | $2.15 | $1.96 | $0.185 | 207,289.0 | -1.95% |
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 | $1.71 | $0.52 | 2,133,729.0 | -12.68% |
| 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% |
2.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):