BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
0.5173
-0.0428 (-7.64%)
At close: Nov 6, 2026, 4:00 PM EST
0.5199
+0.0026 (0.50%)
After-hours: Nov 6, 2026, 7:49 PM EST
BuzzFeed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.58 | 0.58 | 0.46 | 0.52 | 0.52 | -7.64% | 2,114,242 |
| Nov 5, 2026 | 0.70 | 0.71 | 0.56 | 0.56 | 0.56 | -39.17% | 2,648,507 |
| Nov 4, 2026 | 0.94 | 0.97 | 0.91 | 0.92 | 0.92 | 0.08% | 478,160 |
| Nov 3, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 1.37% | 132,912 |
| Nov 2, 2026 | 0.92 | 0.95 | 0.89 | 0.91 | 0.91 | 0.23% | 252,467 |
| Oct 30, 2026 | 0.98 | 0.99 | 0.90 | 0.91 | 0.91 | -7.71% | 293,288 |
| Oct 29, 2026 | 0.95 | 1.03 | 0.95 | 0.98 | 0.98 | -1.10% | 91,283 |
| Oct 28, 2026 | 0.94 | 1.02 | 0.94 | 0.99 | 0.99 | 4.66% | 256,552 |
| Oct 27, 2026 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 0.61% | 117,055 |
| Oct 26, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -2.30% | 191,799 |
| Oct 23, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -0.59% | 202,473 |
| Oct 22, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -3.96% | 164,705 |
| Oct 21, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 73,037 |
| Oct 20, 2026 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 132,729 |
| Oct 19, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 2.43% | 70,848 |
| Oct 16, 2026 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -3.32% | 675,112 |
| Oct 15, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 95,880 |
| Oct 14, 2026 | 1.09 | 1.10 | 1.01 | 1.03 | 1.03 | -6.36% | 377,352 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 263,836 |
| Oct 12, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 99,450 |
| Oct 9, 2026 | 1.19 | 1.24 | 1.17 | 1.19 | 1.19 | 0.85% | 304,481 |
| Oct 8, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 222,507 |
| Oct 7, 2026 | 1.15 | 1.23 | 1.14 | 1.22 | 1.22 | 4.27% | 221,255 |
| Oct 6, 2026 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | 0.86% | 403,358 |
| Oct 5, 2026 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 4.50% | 681,786 |
| Oct 2, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 113,406 |
| Oct 1, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -0.88% | 298,407 |
| Sep 30, 2026 | 1.18 | 1.21 | 1.10 | 1.13 | 1.13 | -4.24% | 708,832 |
| Sep 29, 2026 | 1.07 | 1.18 | 1.05 | 1.18 | 1.18 | 11.32% | 758,099 |
| Sep 28, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 215,565 |
| Sep 25, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 181,749 |
| Sep 24, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | - | 105,084 |
| Sep 23, 2026 | 1.09 | 1.12 | 1.03 | 1.03 | 1.03 | -5.50% | 852,959 |
| Sep 22, 2026 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -2.68% | 283,875 |
| Sep 21, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 196,725 |
| Sep 18, 2026 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | 1.82% | 244,040 |
| Sep 17, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 72,748 |
| Sep 16, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 3.81% | 297,010 |
| Sep 15, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 139,985 |
| Sep 14, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 243,189 |
| Sep 11, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 162,849 |
| Sep 10, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 160,864 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 433,816 |
| Sep 8, 2026 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 169,942 |
| Sep 4, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 351,463 |
| Sep 3, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 133,372 |
| Sep 2, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 216,175 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -7.56% | 292,606 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -4.03% | 689,333 |
| Aug 28, 2026 | 1.08 | 1.27 | 1.08 | 1.24 | 1.24 | 11.71% | 1,660,946 |