Get the Stockscreener App
2.10
1.88%
-0.03
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 June 05, 2025, is $2.10.
- 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 1,206% to $2.10 now.
- The 52-week high stock price for BZFD is $5.68, representing a 170.48% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for BZFD is $1.61, indicating a -23.33% decrease from the current share price, occurred on April 21, 2025.
- 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $2.14 | $2.06 | $0.0752 | 87,076.0 | -1.88% |
| Jun 04, 2025 | $2.15 | $2.05 | $0.10 | 269,044.0 | -0.47% |
| Jun 03, 2025 | $2.18 | $2.12 | $0.06 | 205,168.0 | -0.47% |
| Jun 02, 2025 | $2.19 | $2.11 | $0.075 | 104,335.0 | +0.00% |
| May 30, 2025 | $2.21 | $2.12 | $0.095 | 187,146.0 | -1.38% |
| May 29, 2025 | $2.33 | $2.12 | $0.215 | 629,321.0 | +2.35% |
| May 28, 2025 | $2.43 | $2.11 | $0.3152 | 454,987.0 | -12.35% |
| May 27, 2025 | $2.50 | $2.05 | $0.45 | 1,857,734.0 | +26.56% |
| May 23, 2025 | $2.04 | $1.91 | $0.13 | 262,125.0 | -6.34% |
| May 22, 2025 | $2.08 | $1.96 | $0.12 | 173,381.0 | +3.02% |
| May 21, 2025 | $2.10 | $1.99 | $0.1065 | 328,019.0 | -5.69% |
| May 20, 2025 | $2.17 | $1.90 | $0.265 | 530,164.0 | +9.90% |
| May 19, 2025 | $1.96 | $1.89 | $0.07 | 170,554.0 | -3.03% |
| May 16, 2025 | $2.02 | $1.84 | $0.18 | 300,693.0 | +5.32% |
| May 15, 2025 | $1.94 | $1.81 | $0.13 | 146,451.0 | -3.59% |
| May 14, 2025 | $2.01 | $1.88 | $0.13 | 363,190.0 | +3.17% |
| May 13, 2025 | $1.94 | $1.87 | $0.07 | 271,167.0 | -1.56% |
| May 12, 2025 | $2.00 | $1.85 | $0.1499 | 285,361.0 | +3.23% |
| May 09, 2025 | $1.92 | $1.80 | $0.117 | 361,164.0 | +2.20% |
| May 08, 2025 | $1.91 | $1.73 | $0.175 | 495,296.0 | -3.19% |
| May 07, 2025 | $2.08 | $1.85 | $0.23 | 438,503.0 | -4.57% |
| May 06, 2025 | $2.08 | $1.94 | $0.14 | 444,091.0 | -4.83% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $2.19 | $2.05 | $0.135 | 665,623.0 | -2.79% |
| 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% |
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% |
6.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):