2.10
price down icon1.88%   -0.03
 
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 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:
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%
$118.03
price up icon 6.86%
$33.95
price up icon 2.11%
internet_content_information TME
$17.77
price up icon 2.36%
$47.27
price up icon 0.28%
$218.94
price up icon 0.02%
$708.21
price up icon 5.35%
Cap:     |  Volume (24h):