Get the Stockscreener App
2.44
2.79%
-0.07
After Hours:
2.44
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 February 07, 2025, is $2.44.
- 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 1,417% to $2.44 now.
- The 52-week high stock price for BZFD is $5.68, representing a 132.79% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for BZFD is $0.6664, indicating a -72.69% decrease from the current share price, occurred on February 13, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $2.59 | $2.42 | $0.17 | 283,992.0 | -2.79% |
| Feb 06, 2025 | $2.62 | $2.48 | $0.14 | 258,825.0 | -3.46% |
| Feb 05, 2025 | $2.71 | $2.56 | $0.16 | 540,671.0 | -0.38% |
| Feb 04, 2025 | $2.62 | $2.41 | $0.21 | 554,781.0 | +8.30% |
| Feb 03, 2025 | $2.45 | $2.29 | $0.16 | 361,049.0 | -1.23% |
| Jan 31, 2025 | $2.49 | $2.35 | $0.14 | 313,261.0 | +2.09% |
| Jan 30, 2025 | $2.46 | $2.37 | $0.09 | 312,787.0 | +0.00% |
| Jan 29, 2025 | $2.48 | $2.27 | $0.21 | 498,695.0 | -3.04% |
| Jan 28, 2025 | $2.52 | $2.39 | $0.1349 | 224,703.0 | -2.18% |
| Jan 27, 2025 | $2.71 | $2.38 | $0.33 | 750,426.0 | -6.32% |
| Jan 24, 2025 | $2.71 | $2.55 | $0.165 | 439,983.0 | +3.07% |
| Jan 23, 2025 | $2.64 | $2.51 | $0.1289 | 313,043.0 | +1.56% |
| Jan 22, 2025 | $2.79 | $2.55 | $0.2401 | 820,452.0 | -6.20% |
| Jan 21, 2025 | $2.95 | $2.71 | $0.245 | 779,492.0 | -6.16% |
| Jan 17, 2025 | $3.02 | $2.86 | $0.16 | 423,671.0 | +1.74% |
| Jan 16, 2025 | $3.02 | $2.82 | $0.1997 | 346,403.0 | -2.05% |
| Jan 15, 2025 | $2.97 | $2.78 | $0.19 | 555,108.0 | +2.81% |
| Jan 14, 2025 | $2.86 | $2.70 | $0.1599 | 855,532.0 | +6.34% |
| Jan 13, 2025 | $2.71 | $2.55 | $0.1573 | 442,606.0 | +2.29% |
| Jan 10, 2025 | $2.70 | $2.57 | $0.13 | 344,609.0 | -3.68% |
| Jan 08, 2025 | $2.86 | $2.64 | $0.22 | 496,104.0 | -4.56% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $2.71 | $2.29 | $0.425 | 2,283,310.0 | +0.00% |
| 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% |
0.37%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):