BZFD
BUZZFEED-A (BZFD)
NASDAQ
$1.09+$0.009 (+0.83%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $90.0M
    Market Cap
  • -46.00%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -3.57%
    Low Price$1.06
    High Price$1.24
  • 3 Months
    -21.17%
    Low Price$1.06
    High Price$1.61
  • 1 Year
    -46.00%
    Low Price$0.57
    High Price$2.09
Date
Open
High
Low
Close
Change (%)
Volume
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
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