BuzzFeed, Inc. BZFD
0.52 USD +0.12 (+29.25%)
Regular-session close
0.54 +0.01 +2.60%
After hours · Nov 13, 7:58 PM ET
0.4101 Day range 0.5346
0.4051 52-week range 2.09
- YTD
- -43.70%
- 1 year
- -46.52%
BZFD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.43 | 0.53 | 0.41 | 0.52 | +0.12 | +29.25% | 1,827,433 |
| Nov 12, 2026 | 0.46 | 0.47 | 0.38 | 0.41 | -0.07 | -14.26% | 2,007,515 |
| Nov 11, 2026 | 0.46 | 0.49 | 0.44 | 0.47 | +0.01 | +2.49% | 427,588 |
| Nov 10, 2026 | 0.55 | 0.56 | 0.46 | 0.46 | -0.09 | -15.72% | 452,100 |
| Nov 9, 2026 | 0.52 | 0.58 | 0.52 | 0.55 | +0.03 | +5.80% | 584,200 |
| Nov 6, 2026 | 0.58 | 0.58 | 0.46 | 0.52 | -0.04 | -7.68% | 2,107,900 |
| Nov 5, 2026 | 0.70 | 0.71 | 0.56 | 0.56 | -0.36 | -39.20% | 2,644,800 |
| Nov 4, 2026 | 0.94 | 0.97 | 0.91 | 0.92 | 0.00 | +0.11% | 478,200 |
| Nov 3, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | +0.01 | +1.32% | 132,900 |
| Nov 2, 2026 | 0.92 | 0.95 | 0.89 | 0.91 | 0.00 | +0.22% | 252,500 |
| Oct 30, 2026 | 0.98 | 0.99 | 0.90 | 0.91 | -0.07 | -7.65% | 293,100 |
| Oct 29, 2026 | 0.95 | 1.03 | 0.95 | 0.98 | -0.01 | -1.11% | 90,200 |
| Oct 28, 2026 | 0.94 | 1.02 | 0.94 | 0.99 | +0.04 | +4.64% | 256,400 |
| Oct 27, 2026 | 0.93 | 0.96 | 0.91 | 0.95 | +0.01 | +0.64% | 117,000 |
| Oct 26, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | -0.02 | -2.28% | 191,000 |
| Oct 23, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | -0.01 | -0.62% | 202,500 |
| Oct 22, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | -0.04 | -3.96% | 163,600 |
| Oct 21, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | +0.02 | +2.02% | 73,000 |
| Oct 20, 2026 | 0.99 | 1.03 | 0.99 | 0.99 | -0.03 | -2.94% | 132,600 |
| Oct 19, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | +0.02 | +2.41% | 70,800 |
| Oct 16, 2026 | 1.04 | 1.04 | 0.97 | 1.00 | -0.03 | -3.30% | 673,600 |
| Oct 15, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 0.00 | 0.00% | 95,900 |
| Oct 14, 2026 | 1.09 | 1.10 | 1.01 | 1.03 | -0.07 | -6.36% | 376,300 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | -0.07 | -5.98% | 261,700 |
| Oct 12, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | -0.02 | -1.68% | 99,400 |
| Oct 9, 2026 | 1.19 | 1.24 | 1.17 | 1.19 | +0.01 | +0.85% | 304,500 |
| Oct 8, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | -0.04 | -3.28% | 222,400 |
| Oct 7, 2026 | 1.15 | 1.23 | 1.14 | 1.22 | +0.05 | +4.27% | 220,300 |
| Oct 6, 2026 | 1.17 | 1.18 | 1.12 | 1.17 | +0.01 | +0.86% | 403,300 |
| Oct 5, 2026 | 1.10 | 1.19 | 1.10 | 1.16 | +0.05 | +4.50% | 681,800 |
| Oct 2, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | -0.01 | -0.89% | 113,400 |
| Oct 1, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | -0.01 | -0.88% | 298,400 |
| Sep 30, 2026 | 1.18 | 1.21 | 1.10 | 1.13 | -0.05 | -4.24% | 707,000 |
| Sep 29, 2026 | 1.07 | 1.18 | 1.05 | 1.18 | +0.12 | +11.32% | 749,100 |
| Sep 28, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | +0.02 | +1.92% | 215,400 |
| Sep 25, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | +0.01 | +0.97% | 181,700 |
| Sep 24, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 0.00 | 0.00% | 104,900 |
| Sep 23, 2026 | 1.09 | 1.12 | 1.02 | 1.03 | -0.06 | -5.50% | 852,700 |
| Sep 22, 2026 | 1.13 | 1.15 | 1.09 | 1.09 | -0.03 | -2.68% | 283,800 |
| Sep 21, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 0.00 | 0.00% | 196,600 |
| Sep 18, 2026 | 1.12 | 1.16 | 1.10 | 1.12 | +0.02 | +1.82% | 244,000 |
| Sep 17, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | +0.01 | +0.92% | 72,700 |
| Sep 16, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | +0.04 | +3.81% | 296,900 |
| Sep 15, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | -0.06 | -5.41% | 140,000 |
| Sep 14, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | +0.03 | +2.78% | 243,200 |
| Sep 11, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | +0.02 | +1.89% | 162,800 |
| Sep 10, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | -0.01 | -0.93% | 159,600 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | -0.01 | -0.93% | 432,300 |
| Sep 8, 2026 | 1.09 | 1.13 | 1.08 | 1.08 | -0.01 | -0.92% | 169,900 |
| Sep 4, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | -0.04 | -3.54% | 351,400 |
| Sep 3, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | +0.02 | +1.80% | 133,400 |
| Sep 2, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | +0.01 | +0.91% | 216,100 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | -0.09 | -7.56% | 287,600 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | -0.05 | -4.03% | 688,600 |
| Aug 28, 2026 | 1.08 | 1.27 | 1.08 | 1.24 | +0.13 | +11.71% | 1,659,000 |
| Aug 27, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | +0.02 | +1.83% | 527,700 |
| Aug 26, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | -0.02 | -1.80% | 148,500 |
| Aug 25, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | -0.02 | -1.77% | 340,000 |
| Aug 24, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | +0.02 | +1.80% | 215,100 |
| Aug 21, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | +0.01 | +0.91% | 189,500 |
| Aug 20, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | -0.01 | -0.90% | 218,800 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 0.00 | 0.00% | 377,700 |
| Aug 18, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 0.00 | 0.00% | 488,400 |
| Aug 17, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 0.00 | 0.00% | 681,200 |
| Aug 14, 2026 | 1.12 | 1.15 | 1.07 | 1.11 | -0.03 | -2.63% | 452,700 |
65 days, newest first. Daily bars as drawn on the BZFD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.