Get the Stockscreener App
2.09
18.75%
0.33
Pre-market:
2.13
0.04
+1.91%
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 22, 2026, is $2.09.
- 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 1,200% to $2.09 now.
- The 52-week high stock price for BZFD is $2.63, representing a 25.84% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for BZFD is $0.54, indicating a -74.16% decrease from the current share price, occurred on March 30, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $2.21 | $1.77 | $0.44 | 3,700,308.0 | +18.75% |
| May 21, 2026 | $1.87 | $1.57 | $0.30 | 3,737,008.0 | +12.10% |
| May 20, 2026 | $1.67 | $1.33 | $0.34 | 5,784,769.0 | +19.85% |
| May 19, 2026 | $1.46 | $1.25 | $0.21 | 2,493,487.0 | -5.07% |
| May 18, 2026 | $1.50 | $1.34 | $0.16 | 1,663,562.0 | -7.38% |
| May 15, 2026 | $1.56 | $1.25 | $0.31 | 4,669,090.0 | +12.03% |
| May 14, 2026 | $1.46 | $1.25 | $0.21 | 4,575,840.0 | +1.53% |
| May 13, 2026 | $1.38 | $0.99 | $0.39 | 12,141,583.0 | -5.76% |
| May 12, 2026 | $1.80 | $1.35 | $0.45 | 130,077,573.0 | +90.44% |
| May 11, 2026 | $0.8074 | $0.7299 | $0.0775 | 460,342.0 | -11.31% |
| May 08, 2026 | $0.84 | $0.7757 | $0.0643 | 248,445.0 | +0.92% |
| May 07, 2026 | $0.867 | $0.7969 | $0.0701 | 246,558.0 | -5.93% |
| May 06, 2026 | $0.8699 | $0.82 | $0.0499 | 284,808.0 | +0.70% |
| May 05, 2026 | $0.874 | $0.8006 | $0.0734 | 430,002.0 | +5.70% |
| May 04, 2026 | $0.829 | $0.76 | $0.069 | 350,250.0 | +3.89% |
| May 01, 2026 | $0.80 | $0.74 | $0.06 | 414,354.0 | +4.87% |
| Apr 30, 2026 | $0.7607 | $0.7101 | $0.0506 | 303,072.0 | +2.42% |
| Apr 29, 2026 | $0.7387 | $0.72 | $0.0187 | 156,410.0 | +0.75% |
| Apr 28, 2026 | $0.7599 | $0.7245 | $0.0354 | 102,027.0 | -4.44% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $2.21 | $0.7299 | $1.48 | 174,978,287.0 | +179.56% |
| Apr, 2026 | $0.8105 | $0.5752 | $0.2353 | 3,962,006.0 | +22.84% |
| Mar, 2026 | $0.8483 | $0.54 | $0.3083 | 5,503,992.0 | -20.43% |
| 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% |
0.53%
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):