BuzzFeed (BZFD)
NASDAQ:BZFD
Want to see BZFD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
1.35
1.67
1.33
1.57
1.57
+19.85%
5,803,304
2.14
May 19, 2026
1.40
1.46
1.25
1.31
1.31
-5.07%
2,508,567
0.94
May 18, 2026
1.50
1.50
1.34
1.38
1.38
-7.38%
1,671,685
0.63
May 15, 2026
1.30
1.56
1.25
1.49
1.49
+12.03%
4,723,095
1.83
May 14, 2026
1.26
1.46
1.25
1.33
1.33
+1.53%
4,662,282
1.86
May 13, 2026
1.33
1.38
0.99
1.31
1.31
-5.76%
12,280,540
5.31
May 12, 2026
1.70
1.80
1.35
1.39
1.39
+90.67%
131,369,500
568.28
May 11, 2026
0.80
0.81
0.73
0.73
0.73
-11.42%
460,342
2.04
May 08, 2026
0.80
0.84
0.78
0.82
0.82
+0.98%
248,445
1.11
May 07, 2026
0.83
0.87
0.80
0.82
0.82
-5.89%
249,960
1.14
May 06, 2026
0.85
0.87
0.82
0.87
0.87
+0.70%
284,894
1.31
May 05, 2026
0.81
0.87
0.80
0.86
0.86
+5.65%
431,055
1.98
May 04, 2026
0.76
0.83
0.76
0.81
0.81
+3.83%
351,295
1.62
May 01, 2026
0.76
0.80
0.74
0.78
0.78
+4.95%
414,405
1.93
Apr 30, 2026
0.75
0.76
0.71
0.75
0.75
+2.47%
303,072
1.43
Apr 29, 2026
0.73
0.74
0.72
0.73
0.73
+0.69%
156,410
0.73
Apr 28, 2026
0.75
0.76
0.72
0.72
0.72
-4.49%
102,028
0.46
Apr 27, 2026
0.73
0.79
0.72
0.76
0.76
+2.02%
151,731
0.69
Apr 24, 2026
0.71
0.75
0.69
0.74
0.74
+5.24%
130,886
0.59
Apr 23, 2026
0.72
0.72
0.69
0.71
0.71
-3.29%
24,209
0.11
Apr 22, 2026
0.73
0.77
0.66
0.73
0.73
-0.54%
339,983
1.53
Apr 21, 2026
0.75
0.78
0.71
0.73
0.73
-3.04%
124,543
0.56
Apr 20, 2026
0.78
0.79
0.74
0.76
0.76
-5.14%
89,794
0.40
Apr 17, 2026
0.71
0.81
0.70
0.80
0.80
+12.39%
529,277
2.40
Apr 16, 2026
0.72
0.73
0.70
0.71
0.71
-0.28%
180,181
0.83
Apr 15, 2026
0.69
0.73
0.67
0.71
0.71
+2.30%
227,056
1.04
Apr 14, 2026
0.65
0.70
0.65
0.70
0.70
+7.57%
333,232
1.55
Apr 13, 2026
0.60
0.66
0.58
0.65
0.65
+6.77%
401,879
1.88
Apr 10, 2026
0.62
0.63
0.60
0.61
0.61
-1.62%
190,685
0.88
Apr 09, 2026
0.62
0.63
0.62
0.62
0.62
-0.81%
142,976
0.63
Apr 08, 2026
0.66
0.67
0.62
0.62
0.62
+0.65%
155,651
0.68
Apr 07, 2026
0.65
0.65
0.62
0.62
0.62
-3.44%
78,624
0.34
Apr 06, 2026
0.59
0.64
0.58
0.64
0.64
+7.58%
191,503
0.82
Apr 03, 2026
0.60
0.61
0.58
0.59
0.59
0.00%
0
0.00
Apr 02, 2026
0.60
0.61
0.58
0.59
0.59
-1.33%
90,146
0.36
Apr 01, 2026
0.64
0.65
0.58
0.60
0.60
-0.99%
88,157
0.36
Mar 31, 2026
0.56
0.62
0.56
0.61
0.61
+7.23%
147,185
0.60
Mar 30, 2026
0.59
0.59
0.54
0.57
0.57
-3.41%
272,161
1.10
Mar 27, 2026
0.63
0.63
0.57
0.59
0.59
-6.97%
188,081
0.75
Mar 26, 2026
0.61
0.65
0.61
0.63
0.63
+2.10%
109,787
0.43
Mar 25, 2026
0.63
0.65
0.60
0.62
0.62
-0.80%
395,623
1.40
Mar 24, 2026
0.67
0.69
0.62
0.62
0.62
-8.25%
319,041
1.15
Mar 23, 2026
0.66
0.69
0.65
0.68
0.68
-1.02%
245,640
0.89
Mar 20, 2026
0.67
0.69
0.65
0.69
0.69
0.00%
408,014
1.49
Mar 19, 2026
0.71
0.71
0.66
0.69
0.69
-4.59%
241,806
0.87
Mar 18, 2026
0.70
0.74
0.69
0.72
0.72
+1.70%
172,232
0.62
Mar 17, 2026
0.71
0.74
0.70
0.71
0.71
+0.28%
126,098
0.45
Mar 16, 2026
0.70
0.74
0.68
0.71
0.71
+0.71%
165,656
0.59
Mar 13, 2026
0.70
0.76
0.66
0.70
0.70
-1.82%
652,800
2.36
Mar 12, 2026
0.77
0.77
0.71
0.71
0.71
-6.18%
793,169
2.95
Rows: