BZFD
BUZZFEED-A (BZFD)
NASDAQ
$1.11+$0.004 (+0.36%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $97.2M
    Market Cap
  • -36.57%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    0.00%
    Low Price$1.03
    High Price$1.18
  • 3 Months
    -26.00%
    Low Price$1.03
    High Price$1.61
  • 1 Year
    -36.57%
    Low Price$0.57
    High Price$2.09
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.13
1.14
1.08
1.11
-0.89%
113,406
10/01/2026
1.13
1.14
1.09
1.12
-0.88%
298,407
09/30/2026
1.18
1.21
1.10
1.13
-4.24%
708,832
09/29/2026
1.07
1.18
1.05
1.18
+11.32%
758,099
09/28/2026
1.04
1.07
1.03
1.06
+1.92%
215,565
09/25/2026
1.04
1.07
1.03
1.04
+0.97%
181,749
09/24/2026
1.02
1.06
1.02
1.03
0.00%
105,084
09/23/2026
1.09
1.12
1.03
1.03
-5.50%
852,959
09/22/2026
1.13
1.15
1.09
1.09
-2.68%
283,875
09/21/2026
1.13
1.14
1.12
1.12
0.00%
196,725
09/18/2026
1.12
1.16
1.10
1.12
+1.82%
244,040
09/17/2026
1.10
1.12
1.09
1.10
+0.92%
72,748
09/16/2026
1.07
1.12
1.07
1.09
+3.81%
297,010
09/15/2026
1.09
1.11
1.05
1.05
-5.41%
139,985
09/14/2026
1.07
1.11
1.07
1.11
+2.78%
243,189
09/11/2026
1.07
1.10
1.06
1.08
+1.89%
162,849
09/10/2026
1.05
1.06
1.04
1.06
-0.93%
160,864
09/09/2026
1.08
1.09
1.06
1.07
-0.93%
433,816
09/08/2026
1.09
1.13
1.08
1.08
-0.92%
169,642
09/04/2026
1.10
1.13
1.09
1.09
-3.54%
351,463
09/03/2026
1.11
1.14
1.10
1.13
+1.80%
133,372
09/02/2026
1.10
1.14
1.10
1.11
+0.91%
216,175
09/01/2026
1.17
1.17
1.10
1.10
-7.56%
292,606
08/31/2026
1.24
1.24
1.16
1.19
-4.03%
689,333
08/28/2026
1.08
1.27
1.08
1.24
+11.71%
1,660,946
08/27/2026
1.08
1.11
1.07
1.11
+2.30%
528,625
08/26/2026
1.11
1.12
1.08
1.09
-2.25%
148,512
08/25/2026
1.10
1.12
1.08
1.11
-1.77%
340,306
08/24/2026
1.09
1.15
1.09
1.13
+1.80%
215,104
08/21/2026
1.10
1.13
1.08
1.11
+0.91%
189,622
08/20/2026
1.08
1.12
1.08
1.10
-0.90%
218,801
08/19/2026
1.12
1.13
1.09
1.11
0.00%
377,692
08/18/2026
1.10
1.13
1.09
1.11
0.00%
488,416
08/17/2026
1.12
1.13
1.08
1.11
0.00%
681,182
08/14/2026
1.12
1.15
1.07
1.11
-2.63%
452,719
08/13/2026
1.11
1.16
1.09
1.14
+2.70%
355,534
08/12/2026
1.10
1.12
1.06
1.11
-0.89%
775,439
08/11/2026
1.13
1.16
1.10
1.12
-0.88%
357,534
08/10/2026
1.15
1.18
1.12
1.13
-2.59%
495,294
08/07/2026
1.14
1.17
1.13
1.16
+2.65%
289,130
08/06/2026
1.11
1.14
1.10
1.13
+1.80%
414,514
08/05/2026
1.10
1.17
1.05
1.11
-9.02%
531,664
08/04/2026
1.19
1.24
1.16
1.22
+3.39%
1,001,961
08/04/2026
-$0.22 Earnings
08/03/2026
1.18
1.22
1.17
1.18
-0.84%
632,801
07/31/2026
1.18
1.21
1.16
1.19
-0.83%
325,593
07/30/2026
1.19
1.22
1.15
1.20
+0.84%
652,295
07/29/2026
1.24
1.25
1.17
1.19
-4.80%
462,110
07/28/2026
1.24
1.26
1.17
1.25
+10.62%
2,063,814
07/27/2026
1.12
1.17
1.06
1.13
+1.80%
1,467,761
07/24/2026
1.13
1.15
1.07
1.11
-1.77%
1,190,519
07/23/2026
1.20
1.23
1.13
1.13
-8.87%
1,050,660
07/22/2026
1.27
1.30
1.23
1.24
-3.12%
283,931
07/21/2026
1.27
1.31
1.26
1.28
-0.78%
433,665
07/20/2026
1.34
1.35
1.27
1.29
-3.01%
808,235
07/17/2026
1.36
1.36
1.31
1.33
-4.32%
708,491
07/16/2026
1.42
1.42
1.37
1.39
-1.42%
457,554
07/15/2026
1.38
1.46
1.38
1.41
+2.17%
295,477
07/14/2026
1.42
1.43
1.37
1.38
-2.13%
219,823
07/13/2026
1.42
1.46
1.41
1.41
-1.40%
207,841
07/10/2026
1.48
1.52
1.41
1.43
-3.38%
594,427
07/09/2026
1.46
1.55
1.45
1.48
-0.67%
392,967
07/08/2026
1.59
1.61
1.42
1.49
-7.45%
1,083,936
07/07/2026
1.48
1.70
1.36
1.61
+9.52%
3,642,554
07/06/2026
1.51
1.54
1.41
1.47
-2.00%
658,851
07/02/2026
1.53
1.60
1.45
1.50
-1.32%
499,095
07/01/2026
1.46
1.64
1.46
1.52
+4.11%
1,056,978
06/30/2026
1.51
1.53
1.44
1.46
-3.95%
451,515
06/29/2026
1.51
1.55
1.45
1.52
+2.70%
354,642
06/26/2026
1.31
1.54
1.31
1.48
+10.45%
886,272
06/25/2026
1.45
1.46
1.34
1.34
-7.59%
492,894
06/24/2026
1.56
1.59
1.42
1.45
-5.23%
763,970
06/23/2026
1.50
1.65
1.48
1.53
+7.75%
2,214,581
06/22/2026
1.48
1.56
1.38
1.42
-5.33%
1,119,922
06/18/2026
1.47
1.50
1.41
1.50
+4.17%
986,130
06/17/2026
1.47
1.55
1.44
1.44
-4.00%
777,374
06/16/2026
1.44
1.52
1.40
1.50
+4.17%
1,177,320
06/15/2026
1.36
1.50
1.32
1.44
+8.27%
837,445
06/12/2026
1.39
1.40
1.28
1.33
-2.92%
988,540
06/11/2026
1.38
1.48
1.36
1.37
0.00%
862,739
06/10/2026
1.36
1.40
1.33
1.37
+2.24%
549,107
06/09/2026
1.36
1.42
1.27
1.34
+1.52%
493,713
06/08/2026
1.44
1.47
1.27
1.32
-5.71%
1,947,509
06/05/2026
1.47
1.50
1.37
1.40
-6.67%
800,770
06/04/2026
1.44
1.60
1.43
1.50
+3.45%
525,682
06/03/2026
1.57
1.58
1.44
1.45
-8.81%
965,680
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