Get the Stockscreener App
1.98
3.41%
-0.07
After Hours:
1.96
-0.02
-1.01%
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 May 15, 2024, is $1.98.
- 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 1,131% to $1.98 now.
- The 52-week high stock price for BZFD is $2.47, representing a 24.75% increase from the current share price, occurred on May 09, 2024.
- The 52-week low stock price for BZFD is $0.1608, indicating a -91.88% decrease from the current share price, occurred on February 02, 2024.
- The closing price of BuzzFeed Inc (BZFD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 15, 2024 | $2.01 | $1.96 | $0.05 | 250,832.0 | -3.41% |
| May 14, 2024 | $2.19 | $1.89 | $0.30 | 817,225.0 | -3.30% |
| May 13, 2024 | $2.26 | $2.00 | $0.2592 | 753,746.0 | +4.95% |
| May 10, 2024 | $2.32 | $1.91 | $0.41 | 519,714.0 | -6.05% |
| May 09, 2024 | $2.47 | $1.76 | $0.71 | 2,099,681.0 | +16.85% |
| May 08, 2024 | $1.90 | $1.63 | $0.27 | 432,903.0 | +8.88% |
| May 07, 2024 | $1.99 | $1.60 | $0.39 | 988,160.0 | +5.62% |
| May 06, 2024 | $1.75 | $1.50 | $0.2499 | 280,906.0 | +282.68% |
| May 03, 2024 | $0.43 | $0.381 | $0.049 | 1,475,453.0 | +5.93% |
| May 02, 2024 | $0.40 | $0.315 | $0.085 | 2,809,344.0 | +1.18% |
| May 01, 2024 | $0.3959 | $0.385 | $0.0109 | 587,396.0 | +1.38% |
| Apr 30, 2024 | $0.3999 | $0.38 | $0.0199 | 387,974.0 | -0.49% |
| Apr 29, 2024 | $0.3999 | $0.3867 | $0.0132 | 316,308.0 | +0.00% |
| Apr 26, 2024 | $0.41 | $0.38 | $0.03 | 547,327.0 | +0.42% |
| Apr 25, 2024 | $0.399 | $0.3711 | $0.0279 | 807,481.0 | -3.70% |
| Apr 24, 2024 | $0.413 | $0.3925 | $0.0205 | 503,309.0 | -0.05% |
| Apr 23, 2024 | $0.4046 | $0.385 | $0.0196 | 487,890.0 | +3.92% |
| Apr 22, 2024 | $0.399 | $0.3812 | $0.0178 | 826,825.0 | -1.28% |
| Apr 19, 2024 | $0.3936 | $0.38 | $0.0136 | 655,917.0 | +0.93% |
| Apr 18, 2024 | $0.395 | $0.37 | $0.025 | 551,243.0 | +4.52% |
| Apr 17, 2024 | $0.3897 | $0.341 | $0.0487 | 1,392,076.0 | -2.76% |
| Apr 16, 2024 | $0.4082 | $0.3801 | $0.0281 | 649,466.0 | -6.19% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.47 | $0.315 | $2.16 | 11,266,192.0 | +414.55% |
| Apr, 2024 | $0.4988 | $0.341 | $0.1578 | 18,510,512.0 | -17.62% |
| Mar, 2024 | $0.477 | $0.30 | $0.177 | 43,603,894.0 | +36.18% |
| Feb, 2024 | $0.4876 | $0.1608 | $0.3268 | 231,685,728.0 | +88.57% |
| Jan, 2024 | $0.2725 | $0.165 | $0.1075 | 18,676,174.0 | -27.24% |
BuzzFeed Inc Stock (BZFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.3825 | $0.20 | $0.1825 | 21,485,227.0 | -15.25% |
| Nov, 2023 | $0.387 | $0.2836 | $0.1034 | 4,678,721.0 | -7.81% |
| Oct, 2023 | $0.38 | $0.2711 | $0.1089 | 4,065,682.0 | -16.25% |
| Sep, 2023 | $0.42 | $0.2903 | $0.1297 | 6,103,062.0 | -5.09% |
| Aug, 2023 | $0.6783 | $0.39 | $0.2883 | 10,281,298.0 | -39.93% |
| Jul, 2023 | $0.699 | $0.512 | $0.187 | 12,760,373.0 | +32.71% |
| Jun, 2023 | $0.80 | $0.49 | $0.31 | 18,265,977.0 | -21.13% |
| May, 2023 | $0.8294 | $0.52 | $0.3094 | 36,900,770.0 | +19.35% |
| Apr, 2023 | $1.23 | $0.51 | $0.72 | 36,595,590.0 | -52.52% |
| Mar, 2023 | $1.70 | $0.8501 | $0.8499 | 54,519,066.0 | -27.10% |
| Feb, 2023 | $2.63 | $1.52 | $1.11 | 194,297,067.0 | -32.61% |
| Jan, 2023 | $4.25 | $0.6829 | $3.57 | 517,991,662.0 | +233.53% |
BuzzFeed Inc Stock (BZFD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.37 | $0.6372 | $0.7328 | 4,861,131.0 | -40.03% |
| Nov, 2022 | $1.93 | $1.06 | $0.865 | 1,745,664.0 | -37.16% |
| Oct, 2022 | $2.12 | $1.50 | $0.62 | 1,462,695.0 | +17.31% |
| Sep, 2022 | $1.77 | $1.44 | $0.33 | 4,203,992.0 | +0.65% |
| Aug, 2022 | $2.20 | $1.47 | $0.73 | 3,642,048.0 | -17.55% |
| Jul, 2022 | $2.20 | $1.52 | $0.68 | 2,388,693.0 | +22.08% |
| Jun, 2022 | $3.82 | $1.50 | $2.32 | 17,087,318.0 | -57.16% |
| May, 2022 | $5.62 | $3.18 | $2.44 | 3,438,700.0 | -27.96% |
| Apr, 2022 | $5.71 | $4.51 | $1.20 | 1,749,290.0 | -5.13% |
| Mar, 2022 | $5.39 | $4.03 | $1.36 | 4,673,908.0 | +17.41% |
| Feb, 2022 | $4.78 | $3.83 | $0.95 | 2,371,277.0 | +12.28% |
| Jan, 2022 | $5.00 | $3.62 | $1.38 | 3,126,733.0 | +0.00% |
0.96%
Cap:
|
Volume (24h):