BuzzFeed, Inc. (BZFD)
NASDAQ: BZFD · Real-Time Price · USD
1.080
-0.060 (-5.26%)
Aug 14, 2026, 11:21 AM EDT - Market open
BuzzFeed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | - | -3.51% | 12,735 |
| Aug 13, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 350,424 |
| Aug 12, 2026 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | -0.89% | 775,269 |
| Aug 11, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 357,533 |
| Aug 10, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 493,375 |
| Aug 7, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 289,394 |
| Aug 6, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 412,158 |
| Aug 5, 2026 | 1.10 | 1.17 | 1.05 | 1.11 | 1.11 | -9.02% | 528,764 |
| Aug 4, 2026 | 1.19 | 1.24 | 1.16 | 1.22 | 1.22 | 3.39% | 724,877 |
| Aug 3, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 631,478 |
| Jul 31, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 324,610 |
| Jul 30, 2026 | 1.19 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 650,943 |
| Jul 29, 2026 | 1.24 | 1.25 | 1.17 | 1.19 | 1.19 | -4.80% | 461,666 |
| Jul 28, 2026 | 1.24 | 1.26 | 1.17 | 1.25 | 1.25 | 10.62% | 2,015,628 |
| Jul 27, 2026 | 1.12 | 1.17 | 1.06 | 1.13 | 1.13 | 1.80% | 900,040 |
| Jul 24, 2026 | 1.13 | 1.15 | 1.07 | 1.11 | 1.11 | -1.77% | 1,184,744 |
| Jul 23, 2026 | 1.20 | 1.23 | 1.13 | 1.13 | 1.13 | -8.87% | 1,033,745 |
| Jul 22, 2026 | 1.27 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 283,666 |
| Jul 21, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 432,259 |
| Jul 20, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -3.01% | 807,214 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -4.32% | 706,370 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 456,710 |
| Jul 15, 2026 | 1.38 | 1.46 | 1.38 | 1.41 | 1.41 | 2.17% | 295,287 |
| Jul 14, 2026 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -2.13% | 218,938 |
| Jul 13, 2026 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 206,720 |
| Jul 10, 2026 | 1.48 | 1.53 | 1.41 | 1.43 | 1.43 | -3.38% | 587,650 |
| Jul 9, 2026 | 1.46 | 1.55 | 1.45 | 1.48 | 1.48 | -0.67% | 389,799 |
| Jul 8, 2026 | 1.59 | 1.61 | 1.42 | 1.49 | 1.49 | -7.45% | 1,066,996 |
| 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 |
| Jun 24, 2026 | 1.56 | 1.59 | 1.42 | 1.45 | 1.45 | -5.23% | 763,970 |
| Jun 23, 2026 | 1.50 | 1.65 | 1.48 | 1.53 | 1.53 | 7.75% | 2,214,581 |
| Jun 22, 2026 | 1.48 | 1.56 | 1.39 | 1.42 | 1.42 | -5.33% | 1,119,922 |
| Jun 18, 2026 | 1.47 | 1.50 | 1.41 | 1.50 | 1.50 | 4.17% | 986,130 |
| Jun 17, 2026 | 1.47 | 1.55 | 1.44 | 1.44 | 1.44 | -4.00% | 777,374 |
| Jun 16, 2026 | 1.44 | 1.52 | 1.40 | 1.50 | 1.50 | 4.17% | 1,177,320 |
| Jun 15, 2026 | 1.36 | 1.50 | 1.32 | 1.44 | 1.44 | 8.27% | 837,445 |
| Jun 12, 2026 | 1.39 | 1.40 | 1.28 | 1.33 | 1.33 | -2.92% | 988,540 |
| Jun 11, 2026 | 1.38 | 1.48 | 1.36 | 1.37 | 1.37 | - | 862,739 |
| Jun 10, 2026 | 1.36 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 549,107 |
| Jun 9, 2026 | 1.36 | 1.42 | 1.27 | 1.34 | 1.34 | 1.52% | 493,713 |
| Jun 8, 2026 | 1.44 | 1.47 | 1.27 | 1.32 | 1.32 | -5.71% | 1,947,509 |
| Jun 5, 2026 | 1.47 | 1.50 | 1.37 | 1.40 | 1.40 | -6.67% | 800,770 |
| Jun 4, 2026 | 1.44 | 1.60 | 1.43 | 1.50 | 1.50 | 3.45% | 525,682 |