Get the Stockscreener App
0.70
1.91%
-0.0136
After Hours:
.72
0.02
+2.86%
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 March 13, 2026, is $0.70.
- 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 335.32% to $0.70 now.
- The 52-week high stock price for BZFD is $2.63, representing a 275.71% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for BZFD is $0.71, indicating a 1.43% decrease from the current share price, occurred on March 12, 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 |
|---|---|---|---|---|---|
| Mar 13, 2026 | $0.7649 | $0.66 | $0.1049 | 652,285.0 | -1.91% |
| Mar 12, 2026 | $0.769 | $0.71 | $0.059 | 508,236.0 | -6.13% |
| Mar 11, 2026 | $0.7976 | $0.7513 | $0.0463 | 80,397.0 | -2.05% |
| Mar 10, 2026 | $0.829 | $0.7575 | $0.0715 | 260,391.0 | -3.37% |
| Mar 09, 2026 | $0.811 | $0.765 | $0.046 | 56,835.0 | +1.56% |
| Mar 06, 2026 | $0.8283 | $0.7701 | $0.0582 | 105,745.0 | -1.95% |
| Mar 05, 2026 | $0.8299 | $0.7835 | $0.0464 | 177,263.0 | -0.60% |
| Mar 04, 2026 | $0.8483 | $0.766 | $0.0823 | 354,424.0 | +3.91% |
| Mar 03, 2026 | $0.7902 | $0.738 | $0.0522 | 200,466.0 | +2.84% |
| Mar 02, 2026 | $0.769 | $0.7401 | $0.0289 | 321,958.0 | -0.72% |
| Feb 27, 2026 | $0.7992 | $0.7556 | $0.0436 | 429,534.0 | -0.98% |
| Feb 26, 2026 | $0.7998 | $0.7617 | $0.0381 | 168,990.0 | -1.06% |
| Feb 25, 2026 | $0.8096 | $0.76 | $0.0496 | 184,971.0 | -0.46% |
| Feb 24, 2026 | $0.7996 | $0.7605 | $0.0391 | 50,190.0 | -0.20% |
| Feb 23, 2026 | $0.80 | $0.7595 | $0.0405 | 375,878.0 | -2.96% |
| Feb 20, 2026 | $0.8399 | $0.791 | $0.0489 | 182,895.0 | -1.17% |
| Feb 19, 2026 | $0.8249 | $0.7998 | $0.0251 | 339,173.0 | +1.54% |
| Feb 18, 2026 | $0.8299 | $0.7805 | $0.0494 | 98,568.0 | -1.60% |
| Feb 17, 2026 | $0.835 | $0.797 | $0.038 | 66,404.0 | +0.42% |
| Feb 13, 2026 | $0.8305 | $0.7904 | $0.0401 | 179,796.0 | +0.60% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.8483 | $0.66 | $0.1883 | 3,370,285.0 | -8.48% |
| Feb, 2026 | $0.921 | $0.7556 | $0.1654 | 3,805,192.0 | -13.12% |
| 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% |
4.00%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):