Get the Stockscreener App
1.09
8.40%
-0.10
After Hours:
1.08
-0.01
-0.92%
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 December 12, 2025, is $1.09.
- 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 577.86% to $1.09 now.
- The 52-week high stock price for BZFD is $3.32, representing a 204.59% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for BZFD is $0.84, indicating a -22.94% decrease from the current share price, occurred on November 24, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $1.00 | $0.96 | $0.04 | 156,572.0 | +3.54% |
| Dec 08, 2025 | $0.989 | $0.95 | $0.039 | 90,035.0 | -2.75% |
| Dec 05, 2025 | $1.05 | $0.98 | $0.07 | 130,704.0 | -2.93% |
| Dec 04, 2025 | $1.05 | $1.00 | $0.049 | 118,823.0 | -1.92% |
| Dec 03, 2025 | $1.05 | $0.931 | $0.119 | 273,875.0 | +11.19% |
| Dec 02, 2025 | $1.00 | $0.935 | $0.065 | 290,503.0 | -4.56% |
| Dec 01, 2025 | $1.02 | $0.9014 | $0.118 | 879,948.0 | +4.75% |
| Nov 28, 2025 | $0.95 | $0.9056 | $0.0444 | 366,967.0 | +2.79% |
| Nov 26, 2025 | $0.9258 | $0.88 | $0.0458 | 291,392.0 | +2.19% |
| Nov 25, 2025 | $0.92 | $0.8711 | $0.0489 | 239,875.0 | +0.87% |
| Nov 24, 2025 | $0.90 | $0.84 | $0.06 | 361,144.0 | +1.96% |
| Nov 21, 2025 | $0.916 | $0.85 | $0.066 | 476,526.0 | -2.71% |
| Nov 20, 2025 | $0.97 | $0.8819 | $0.0881 | 284,486.0 | -5.16% |
| Nov 19, 2025 | $0.99 | $0.921 | $0.069 | 229,547.0 | -0.16% |
| Nov 18, 2025 | $0.98 | $0.92 | $0.06 | 468,858.0 | -1.06% |
| Nov 17, 2025 | $1.06 | $0.947 | $0.118 | 330,976.0 | -5.93% |
| Nov 14, 2025 | $1.02 | $0.96 | $0.06 | 247,521.0 | +3.17% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.33 | $0.9014 | $0.4286 | 6,944,134.0 | +16.50% |
| 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% |
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% |
3.31%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):