BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
1.130
+0.020 (1.80%)
At close: Sep 3, 2026, 4:00 PM EDT
1.140
+0.010 (0.86%)
After-hours: Sep 3, 2026, 4:47 PM EDT
BuzzFeed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 133,116 |
| Sep 2, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 216,113 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -7.56% | 287,538 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -4.03% | 689,332 |
| Aug 28, 2026 | 1.08 | 1.27 | 1.08 | 1.24 | 1.24 | 11.71% | 1,660,946 |
| Aug 27, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.30% | 528,625 |
| Aug 26, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -2.25% | 148,512 |
| Aug 25, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | -1.77% | 340,306 |
| Aug 24, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 215,104 |
| Aug 21, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 189,622 |
| Aug 20, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 218,801 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | - | 377,692 |
| Aug 18, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | - | 488,416 |
| Aug 17, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | - | 681,182 |
| Aug 14, 2026 | 1.12 | 1.15 | 1.07 | 1.11 | 1.11 | -2.63% | 452,719 |
| Aug 13, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 355,534 |
| Aug 12, 2026 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | -0.89% | 775,439 |
| Aug 11, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 357,534 |
| Aug 10, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 495,394 |
| Aug 7, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 289,435 |
| Aug 6, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 414,514 |
| Aug 5, 2026 | 1.10 | 1.17 | 1.05 | 1.11 | 1.11 | -9.02% | 531,664 |
| Aug 4, 2026 | 1.19 | 1.24 | 1.16 | 1.22 | 1.22 | 3.39% | 1,001,961 |
| Aug 3, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 632,801 |
| Jul 31, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 325,593 |
| Jul 30, 2026 | 1.19 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 652,295 |
| Jul 29, 2026 | 1.24 | 1.25 | 1.17 | 1.19 | 1.19 | -4.80% | 462,110 |
| Jul 28, 2026 | 1.24 | 1.26 | 1.17 | 1.25 | 1.25 | 10.62% | 2,063,814 |
| Jul 27, 2026 | 1.12 | 1.17 | 1.06 | 1.13 | 1.13 | 1.80% | 1,467,761 |
| Jul 24, 2026 | 1.13 | 1.15 | 1.07 | 1.11 | 1.11 | -1.77% | 1,190,519 |
| Jul 23, 2026 | 1.20 | 1.23 | 1.13 | 1.13 | 1.13 | -8.87% | 1,050,760 |
| Jul 22, 2026 | 1.27 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 283,931 |
| Jul 21, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 433,665 |
| Jul 20, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -3.01% | 808,235 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -4.32% | 708,491 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 457,554 |
| Jul 15, 2026 | 1.38 | 1.46 | 1.38 | 1.41 | 1.41 | 2.17% | 295,477 |
| Jul 14, 2026 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -2.13% | 220,234 |
| Jul 13, 2026 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 207,865 |
| Jul 10, 2026 | 1.48 | 1.53 | 1.41 | 1.43 | 1.43 | -3.38% | 594,427 |
| Jul 9, 2026 | 1.46 | 1.55 | 1.45 | 1.48 | 1.48 | -0.67% | 392,967 |
| Jul 8, 2026 | 1.59 | 1.61 | 1.42 | 1.49 | 1.49 | -7.45% | 1,083,936 |
| Jul 7, 2026 | 1.48 | 1.70 | 1.36 | 1.61 | 1.61 | 9.52% | 3,642,554 |
| Jul 6, 2026 | 1.51 | 1.54 | 1.41 | 1.47 | 1.47 | -2.00% | 658,851 |
| Jul 2, 2026 | 1.53 | 1.60 | 1.45 | 1.50 | 1.50 | -1.32% | 499,095 |
| Jul 1, 2026 | 1.46 | 1.64 | 1.46 | 1.52 | 1.52 | 4.11% | 1,056,978 |
| Jun 30, 2026 | 1.51 | 1.53 | 1.44 | 1.46 | 1.46 | -3.95% | 451,523 |
| Jun 29, 2026 | 1.51 | 1.55 | 1.45 | 1.52 | 1.52 | 2.70% | 354,642 |
| Jun 26, 2026 | 1.31 | 1.54 | 1.31 | 1.48 | 1.48 | 10.45% | 886,272 |
| Jun 25, 2026 | 1.45 | 1.46 | 1.34 | 1.34 | 1.34 | -7.59% | 492,894 |