BuzzFeed, Inc. Class A BZFD
NASDAQ · United States · Technology Services
$1.11-0.01 (-0.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.11 | -0.89% | $1.13 | $1.14 | $1.11 | 34.93K |
| 2026-10-01 | $1.12 | -0.88% | $1.13 | $1.14 | $1.09 | 298.40K |
| 2026-09-30 | $1.13 | -4.24% | $1.18 | $1.21 | $1.10 | 707.00K |
| 2026-09-29 | $1.18 | +11.32% | $1.07 | $1.18 | $1.05 | 749.10K |
| 2026-09-28 | $1.06 | +1.92% | $1.04 | $1.07 | $1.03 | 215.40K |
| 2026-09-25 | $1.04 | +0.97% | $1.04 | $1.07 | $1.03 | 181.70K |
| 2026-09-24 | $1.03 | 0.00% | $1.02 | $1.05 | $1.02 | 104.90K |
| 2026-09-23 | $1.03 | -5.50% | $1.09 | $1.12 | $1.02 | 852.70K |
| 2026-09-22 | $1.09 | -2.68% | $1.13 | $1.15 | $1.09 | 283.80K |
| 2026-09-21 | $1.12 | 0.00% | $1.13 | $1.14 | $1.12 | 196.60K |
| 2026-09-18 | $1.12 | +1.82% | $1.12 | $1.16 | $1.10 | 244.00K |
| 2026-09-17 | $1.10 | +0.92% | $1.10 | $1.12 | $1.09 | 72.70K |
| 2026-09-16 | $1.09 | +3.81% | $1.07 | $1.12 | $1.07 | 296.90K |
| 2026-09-15 | $1.05 | -5.41% | $1.09 | $1.11 | $1.05 | 140.00K |
| 2026-09-14 | $1.11 | +2.78% | $1.07 | $1.11 | $1.07 | 243.20K |
| 2026-09-11 | $1.08 | +1.89% | $1.07 | $1.10 | $1.06 | 162.80K |
| 2026-09-10 | $1.06 | -0.93% | $1.05 | $1.06 | $1.04 | 159.60K |
| 2026-09-09 | $1.07 | -0.93% | $1.08 | $1.09 | $1.05 | 432.30K |
| 2026-09-08 | $1.08 | -0.92% | $1.09 | $1.13 | $1.08 | 169.90K |
| 2026-09-04 | $1.09 | -3.54% | $1.10 | $1.13 | $1.09 | 351.40K |
| 2026-09-03 | $1.13 | +1.80% | $1.11 | $1.14 | $1.10 | 133.40K |
| 2026-09-02 | $1.11 | +0.91% | $1.10 | $1.14 | $1.10 | 216.10K |
| 2026-09-01 | $1.10 | -7.56% | $1.17 | $1.17 | $1.10 | 287.60K |
| 2026-08-31 | $1.19 | -4.03% | $1.24 | $1.24 | $1.16 | 688.60K |
| 2026-08-28 | $1.24 | +11.71% | $1.08 | $1.27 | $1.08 | 1.66M |
| 2026-08-27 | $1.11 | +2.30% | $1.08 | $1.11 | $1.07 | 527.70K |
| 2026-08-26 | $1.09 | -2.25% | $1.11 | $1.12 | $1.08 | 148.50K |
| 2026-08-25 | $1.11 | -1.77% | $1.10 | $1.12 | $1.08 | 340.00K |
| 2026-08-24 | $1.13 | +1.80% | $1.09 | $1.14 | $1.09 | 215.10K |
| 2026-08-21 | $1.11 | +0.91% | $1.10 | $1.13 | $1.08 | 189.50K |
| 2026-08-20 | $1.10 | -0.90% | $1.08 | $1.12 | $1.08 | 218.80K |
| 2026-08-19 | $1.11 | 0.00% | $1.12 | $1.13 | $1.09 | 377.70K |
| 2026-08-18 | $1.11 | 0.00% | $1.10 | $1.13 | $1.09 | 488.40K |
| 2026-08-17 | $1.11 | 0.00% | $1.12 | $1.13 | $1.08 | 681.20K |
| 2026-08-14 | $1.11 | -2.63% | $1.12 | $1.15 | $1.07 | 452.70K |
| 2026-08-13 | $1.14 | +2.70% | $1.11 | $1.16 | $1.09 | 355.50K |
| 2026-08-12 | $1.11 | -0.89% | $1.10 | $1.12 | $1.06 | 775.30K |
| 2026-08-11 | $1.12 | -0.88% | $1.13 | $1.15 | $1.10 | 357.50K |
| 2026-08-10 | $1.13 | -2.59% | $1.15 | $1.18 | $1.12 | 495.40K |
| 2026-08-07 | $1.16 | +2.65% | $1.14 | $1.17 | $1.13 | 289.40K |
| 2026-08-06 | $1.13 | +1.80% | $1.11 | $1.14 | $1.10 | 414.50K |
| 2026-08-05 | $1.11 | -9.02% | $1.10 | $1.17 | $1.05 | 531.60K |
| 2026-08-04 | $1.22 | +3.39% | $1.19 | $1.24 | $1.16 | 1.00M |
| 2026-08-03 | $1.18 | -0.84% | $1.18 | $1.22 | $1.17 | 632.80K |
| 2026-07-31 | $1.19 | -0.83% | $1.18 | $1.21 | $1.16 | 325.50K |
| 2026-07-30 | $1.20 | +0.84% | $1.19 | $1.22 | $1.15 | 652.20K |
| 2026-07-29 | $1.19 | -4.80% | $1.24 | $1.25 | $1.16 | 462.10K |
| 2026-07-28 | $1.25 | +10.62% | $1.24 | $1.26 | $1.17 | 2.06M |
| 2026-07-27 | $1.13 | +1.80% | $1.12 | $1.16 | $1.06 | 1.47M |
| 2026-07-24 | $1.11 | -1.77% | $1.13 | $1.15 | $1.07 | 1.19M |
| 2026-07-23 | $1.13 | -8.87% | $1.20 | $1.23 | $1.13 | 1.05M |
| 2026-07-22 | $1.24 | -3.12% | $1.27 | $1.30 | $1.23 | 283.90K |
| 2026-07-21 | $1.28 | -0.78% | $1.27 | $1.30 | $1.26 | 433.70K |
| 2026-07-20 | $1.29 | -3.01% | $1.34 | $1.35 | $1.26 | 808.20K |
| 2026-07-17 | $1.33 | -4.32% | $1.36 | $1.36 | $1.30 | 708.50K |
| 2026-07-16 | $1.39 | -1.42% | $1.42 | $1.42 | $1.37 | 457.60K |
| 2026-07-15 | $1.41 | +2.17% | $1.38 | $1.46 | $1.38 | 295.30K |
| 2026-07-14 | $1.38 | -2.13% | $1.42 | $1.43 | $1.37 | 220.00K |
| 2026-07-13 | $1.41 | -1.40% | $1.42 | $1.46 | $1.40 | 207.70K |
| 2026-07-10 | $1.43 | -3.38% | $1.48 | $1.52 | $1.40 | 594.40K |
| 2026-07-09 | $1.48 | -0.67% | $1.46 | $1.55 | $1.45 | 393.00K |
| 2026-07-08 | $1.49 | -7.45% | $1.59 | $1.61 | $1.42 | 1.08M |
| 2026-07-07 | $1.61 | +9.52% | $1.48 | $1.70 | $1.36 | 3.64M |
| 2026-07-06 | $1.47 | -2.00% | $1.51 | $1.54 | $1.41 | 658.80K |
| 2026-07-02 | $1.50 | -1.32% | $1.53 | $1.60 | $1.45 | 496.30K |
| 2026-07-01 | $1.52 | +4.11% | $1.46 | $1.64 | $1.46 | 1.06M |
| 2026-06-30 | $1.46 | -3.95% | $1.51 | $1.53 | $1.44 | 451.50K |
| 2026-06-29 | $1.52 | +2.70% | $1.51 | $1.55 | $1.45 | 354.60K |
| 2026-06-26 | $1.48 | +10.45% | $1.31 | $1.54 | $1.31 | 886.00K |
| 2026-06-25 | $1.34 | -7.59% | $1.45 | $1.46 | $1.34 | 491.40K |
| 2026-06-24 | $1.45 | -5.23% | $1.56 | $1.59 | $1.42 | 763.90K |
| 2026-06-23 | $1.53 | +7.75% | $1.50 | $1.65 | $1.48 | 2.21M |
| 2026-06-22 | $1.42 | -5.33% | $1.48 | $1.56 | $1.38 | 1.12M |
| 2026-06-18 | $1.50 | +4.17% | $1.47 | $1.50 | $1.41 | 986.10K |
| 2026-06-17 | $1.44 | -4.00% | $1.47 | $1.55 | $1.44 | 777.40K |
| 2026-06-16 | $1.50 | +4.17% | $1.44 | $1.51 | $1.40 | 1.18M |
| 2026-06-15 | $1.44 | +8.27% | $1.36 | $1.50 | $1.32 | 835.00K |
| 2026-06-12 | $1.33 | -2.92% | $1.39 | $1.40 | $1.28 | 988.50K |
| 2026-06-11 | $1.37 | 0.00% | $1.38 | $1.48 | $1.36 | 862.70K |
| 2026-06-10 | $1.37 | +2.24% | $1.36 | $1.39 | $1.33 | 549.10K |
| 2026-06-09 | $1.34 | +1.52% | $1.36 | $1.42 | $1.27 | 493.70K |
| 2026-06-08 | $1.32 | -5.71% | $1.44 | $1.47 | $1.27 | 1.95M |
| 2026-06-05 | $1.40 | -6.67% | $1.47 | $1.50 | $1.37 | 800.50K |
| 2026-06-04 | $1.50 | +3.45% | $1.44 | $1.60 | $1.43 | 525.70K |
| 2026-06-03 | $1.45 | -8.81% | $1.57 | $1.58 | $1.44 | 973.50K |
| 2026-06-02 | $1.59 | -4.22% | $1.65 | $1.70 | $1.53 | 1.03M |
| 2026-06-01 | $1.66 | +1.84% | $1.63 | $1.70 | $1.60 | 926.70K |
| 2026-05-29 | $1.63 | -3.55% | $1.68 | $1.74 | $1.58 | 1.70M |
| 2026-05-28 | $1.69 | -2.87% | $1.81 | $1.82 | $1.62 | 1.65M |
| 2026-05-27 | $1.74 | -11.68% | $1.93 | $1.97 | $1.71 | 3.11M |