Get the Stockscreener App
0.9028
0.83%
-0.0076
After Hours:
.91
0.0072
+0.80%
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 January 08, 2026, is $0.9028.
- 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 461.44% to $0.9028 now.
- The 52-week high stock price for BZFD is $3.02, representing a 234.51% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for BZFD is $0.83, indicating a -8.06% decrease from the current share price, occurred on January 07, 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $0.9206 | $0.89 | $0.0306 | 133,898.0 | -0.83% |
| Jan 07, 2026 | $0.95 | $0.83 | $0.12 | 448,500.0 | -3.38% |
| Jan 06, 2026 | $0.9631 | $0.92 | $0.0431 | 282,747.0 | +0.49% |
| Jan 05, 2026 | $1.02 | $0.90 | $0.12 | 623,675.0 | -2.78% |
| Jan 02, 2026 | $0.9688 | $0.9006 | $0.0682 | 148,983.0 | +3.69% |
| Dec 31, 2025 | $0.975 | $0.9143 | $0.0607 | 417,842.0 | -1.06% |
| Dec 30, 2025 | $0.96 | $0.9139 | $0.0461 | 280,590.0 | -1.82% |
| Dec 29, 2025 | $0.998 | $0.93 | $0.068 | 612,391.0 | -6.13% |
| Dec 26, 2025 | $1.11 | $0.89 | $0.22 | 1,905,354.0 | +12.03% |
| Dec 24, 2025 | $0.9238 | $0.88 | $0.0438 | 125,923.0 | +1.37% |
| Dec 23, 2025 | $0.925 | $0.882 | $0.043 | 342,239.0 | -1.95% |
| Dec 22, 2025 | $0.9566 | $0.9024 | $0.0542 | 355,133.0 | +0.15% |
| Dec 19, 2025 | $0.9298 | $0.88 | $0.0498 | 380,094.0 | +0.32% |
| Dec 18, 2025 | $0.9615 | $0.8941 | $0.0674 | 175,014.0 | +0.09% |
| Dec 17, 2025 | $1.01 | $0.9101 | $0.0999 | 158,922.0 | -6.76% |
| Dec 16, 2025 | $1.04 | $0.9601 | $0.0799 | 419,621.0 | -2.30% |
| Dec 15, 2025 | $1.05 | $1.00 | $0.05 | 289,476.0 | -8.26% |
| Dec 12, 2025 | $1.33 | $1.00 | $0.33 | 1,675,528.0 | -8.40% |
| Dec 11, 2025 | $1.20 | $1.07 | $0.13 | 1,061,708.0 | +6.25% |
| Dec 10, 2025 | $1.12 | $0.9805 | $0.1445 | 590,910.0 | +12.34% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.02 | $0.83 | $0.19 | 1,771,701.0 | -2.94% |
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% |
2.61%
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):