BZFD
BUZZFEED-A (BZFD)
NASDAQ
$1.45-$0.14 (-8.99%)
Price as of Jun 03, 2026 6:55 PM EDT
  • $59.2M
    Market Cap
  • -25.70%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +95.21%
    Low Price$0.73
    High Price$2.09
  • 3 Months
    +97.12%
    Low Price$0.57
    High Price$2.09
  • 1 Year
    -25.35%
    Low Price$0.57
    High Price$2.56
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.65
1.70
1.53
1.59
-4.22%
1,026,598
06/01/2026
1.63
1.70
1.60
1.66
+1.84%
926,700
05/29/2026
1.68
1.74
1.58
1.63
-3.55%
1,698,752
05/28/2026
1.81
1.82
1.62
1.69
-2.87%
1,652,097
05/27/2026
1.93
1.97
1.71
1.74
-11.68%
3,108,297
05/26/2026
2.13
2.20
1.90
1.97
-5.74%
3,137,781
05/22/2026
1.82
2.21
1.77
2.09
+18.75%
3,718,723
05/21/2026
1.59
1.87
1.57
1.76
+12.10%
3,788,716
05/20/2026
1.35
1.67
1.33
1.57
+19.85%
5,803,304
05/19/2026
1.40
1.46
1.25
1.31
-5.07%
2,508,567
05/18/2026
1.50
1.50
1.34
1.38
-7.38%
1,671,685
05/15/2026
1.30
1.56
1.25
1.49
+12.03%
4,723,095
05/14/2026
1.26
1.46
1.25
1.33
+1.53%
4,662,282
05/13/2026
1.33
1.38
0.99
1.31
-5.76%
12,280,543
05/12/2026
1.70
1.80
1.35
1.39
+90.44%
131,369,490
05/11/2026
0.80
0.81
0.73
0.73
-11.31%
13,823,023
05/11/2026
-$0.40 Earnings
05/08/2026
0.80
0.84
0.78
0.82
+0.92%
248,445
05/07/2026
0.83
0.87
0.80
0.82
-5.93%
249,960
05/06/2026
0.85
0.87
0.82
0.87
+0.70%
284,894
05/05/2026
0.81
0.87
0.80
0.86
+5.70%
431,055
05/04/2026
0.76
0.83
0.76
0.81
+3.89%
351,295
05/01/2026
0.76
0.80
0.74
0.78
+4.87%
414,405
04/30/2026
0.75
0.76
0.71
0.75
+2.42%
303,072
04/29/2026
0.73
0.74
0.72
0.73
+0.75%
156,410
04/28/2026
0.75
0.76
0.72
0.72
-4.44%
102,028
04/27/2026
0.73
0.79
0.72
0.76
+1.92%
151,731
04/24/2026
0.71
0.75
0.69
0.74
+5.28%
130,886
04/23/2026
0.72
0.72
0.69
0.71
-3.23%
24,209
04/22/2026
0.73
0.77
0.66
0.73
-0.63%
339,983
04/21/2026
0.75
0.78
0.71
0.73
-3.00%
124,543
04/20/2026
0.78
0.79
0.74
0.76
-5.18%
89,794
04/17/2026
0.71
0.81
0.70
0.80
+12.38%
529,277
04/16/2026
0.72
0.73
0.70
0.71
-0.22%
180,181
04/15/2026
0.69
0.73
0.67
0.71
+2.25%
227,056
04/14/2026
0.65
0.70
0.65
0.70
+7.63%
333,232
04/13/2026
0.60
0.66
0.58
0.65
+6.76%
401,879
04/10/2026
0.62
0.63
0.60
0.61
-1.61%
190,685
04/09/2026
0.62
0.63
0.62
0.62
-0.76%
142,976
04/08/2026
0.66
0.67
0.62
0.62
+0.65%
155,652
04/07/2026
0.65
0.65
0.62
0.62
-3.56%
78,624
04/06/2026
0.59
0.64
0.58
0.64
+7.57%
191,503
04/02/2026
0.60
0.61
0.58
0.59
-1.20%
90,146
04/01/2026
0.64
0.65
0.58
0.60
-1.08%
88,157
03/31/2026
0.56
0.62
0.56
0.61
+7.30%
147,185
03/30/2026
0.59
0.59
0.54
0.57
-3.37%
272,161
03/27/2026
0.63
0.63
0.57
0.59
-7.08%
188,081
03/26/2026
0.61
0.65
0.61
0.63
+2.15%
109,810
03/25/2026
0.63
0.65
0.60
0.62
-0.82%
396,633
03/24/2026
0.67
0.69
0.62
0.62
-8.23%
344,022
03/23/2026
0.66
0.69
0.65
0.68
-1.06%
245,647
03/20/2026
0.67
0.69
0.65
0.69
+0.07%
408,030
03/19/2026
0.71
0.71
0.66
0.69
-4.67%
242,886
03/18/2026
0.70
0.74
0.69
0.72
+1.71%
172,232
03/17/2026
0.71
0.74
0.70
0.71
+0.38%
126,219
03/16/2026
0.70
0.74
0.68
0.71
+0.71%
166,656
03/13/2026
0.70
0.76
0.66
0.70
-1.91%
660,879
03/12/2026
0.77
0.77
0.71
0.71
-6.13%
909,912
03/12/2026
$0.09 Earnings
03/11/2026
0.79
0.80
0.75
0.76
-2.05%
86,309
03/10/2026
0.77
0.83
0.76
0.78
-3.37%
260,491
03/09/2026
0.77
0.81
0.77
0.80
+1.56%
56,894
03/06/2026
0.79
0.83
0.77
0.79
-1.95%
105,755
03/05/2026
0.78
0.83
0.78
0.81
-0.60%
177,464
03/04/2026
0.77
0.85
0.77
0.81
+3.91%
355,124
03/03/2026
0.76
0.79
0.74
0.78
+2.84%
222,980
03/02/2026
0.76
0.77
0.74
0.76
-0.72%
327,004
02/27/2026
0.76
0.80
0.76
0.76
-0.98%
434,091
02/26/2026
0.76
0.80
0.76
0.77
-1.06%
169,054
02/25/2026
0.76
0.81
0.76
0.78
-0.46%
185,094
02/24/2026
0.78
0.80
0.76
0.78
-0.20%
50,293
02/23/2026
0.80
0.80
0.76
0.79
-2.96%
375,903
02/20/2026
0.81
0.84
0.79
0.81
-1.17%
183,895
02/19/2026
0.80
0.82
0.80
0.82
+1.54%
346,745
02/18/2026
0.80
0.83
0.78
0.81
-1.60%
98,599
02/17/2026
0.82
0.84
0.80
0.82
+0.42%
66,451
02/13/2026
0.79
0.83
0.79
0.82
+0.60%
179,796
02/12/2026
0.82
0.82
0.78
0.81
-0.12%
178,166
02/11/2026
0.86
0.87
0.80
0.81
-6.40%
103,591
02/10/2026
0.84
0.89
0.83
0.87
+2.72%
79,208
02/09/2026
0.85
0.85
0.82
0.85
+0.09%
50,726
02/06/2026
0.81
0.85
0.79
0.84
+6.08%
194,315
02/05/2026
0.83
0.84
0.77
0.80
-5.07%
413,583
02/04/2026
0.85
0.86
0.83
0.84
-2.67%
285,292
02/03/2026
0.89
0.92
0.83
0.86
-3.87%
294,504
02/02/2026
0.86
0.92
0.86
0.90
+1.84%
133,988
01/30/2026
0.88
0.91
0.87
0.88
-2.28%
209,485
01/29/2026
0.90
0.91
0.86
0.90
-0.25%
604,295
01/28/2026
0.92
0.93
0.89
0.90
-2.77%
166,907
01/27/2026
0.93
0.93
0.92
0.93
+0.40%
117,561
01/26/2026
0.92
0.94
0.92
0.93
+0.58%
260,187
01/23/2026
0.92
0.93
0.89
0.92
+0.50%
158,920
01/22/2026
0.91
0.94
0.90
0.92
+0.57%
164,508
01/21/2026
0.90
0.94
0.89
0.91
+1.12%
157,987
01/20/2026
0.93
0.94
0.89
0.90
-4.54%
327,287
01/16/2026
0.97
0.98
0.93
0.94
-5.08%
224,118
01/15/2026
1.01
1.02
0.98
0.99
-1.65%
128,459
01/14/2026
1.00
1.06
0.99
1.01
+2.02%
370,195
01/13/2026
0.97
1.03
0.94
0.99
+3.13%
420,928
01/12/2026
0.90
1.02
0.88
0.96
+7.30%
787,742