Education
About Us
Working with TipRanks
Follow Us
Buzzfeed Inc (BZFD)
:BZFD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
1.30
1.33
1.00
1.09
1.09
-8.40%
1,679,835
4.85
Dec 11, 2025
1.12
1.20
1.07
1.19
1.19
+6.25%
1,176,529
3.55
Dec 10, 2025
1.00
1.13
0.98
1.12
1.12
+12.34%
591,324
1.80
Dec 09, 2025
0.96
1.00
0.96
1.00
1.00
+3.64%
158,106
0.48
Dec 08, 2025
0.98
0.99
0.95
0.96
0.96
-2.83%
90,189
0.27
Dec 05, 2025
1.01
1.05
0.98
0.99
0.99
-3.88%
130,719
0.39
Dec 04, 2025
1.04
1.05
1.00
1.03
1.03
-0.96%
130,542
0.39
Dec 03, 2025
0.93
1.05
0.93
1.04
1.04
+11.23%
274,060
0.83
Dec 02, 2025
1.00
1.00
0.94
0.94
0.94
-4.59%
291,686
0.88
Dec 01, 2025
0.92
1.02
0.90
0.98
0.98
+4.81%
880,254
2.76
Nov 28, 2025
0.93
0.95
0.91
0.94
0.94
+2.75%
366,967
1.17
Nov 26, 2025
0.89
0.93
0.88
0.91
0.91
+2.25%
291,392
0.93
Nov 25, 2025
0.90
0.92
0.87
0.89
0.89
+0.79%
240,429
0.78
Nov 24, 2025
0.89
0.90
0.84
0.88
0.88
+1.96%
361,186
1.18
Nov 21, 2025
0.89
0.92
0.85
0.87
0.87
-2.70%
477,695
1.59
Nov 20, 2025
0.94
0.97
0.88
0.89
0.89
-5.12%
284,608
0.95
Nov 19, 2025
0.94
0.99
0.92
0.94
0.94
-0.21%
229,565
0.77
Nov 18, 2025
0.94
0.98
0.92
0.94
0.94
-1.05%
468,858
1.59
Nov 17, 2025
1.03
1.07
0.95
0.95
0.95
-5.94%
332,563
1.13
Nov 14, 2025
0.96
1.02
0.96
1.01
1.01
+3.17%
247,627
0.84
Nov 13, 2025
1.03
1.03
0.95
0.98
0.98
-5.87%
448,478
1.54
Nov 12, 2025
1.06
1.15
1.03
1.04
1.04
-1.89%
343,737
1.19
Nov 11, 2025
1.04
1.10
1.01
1.06
1.06
+0.95%
518,407
1.78
Nov 10, 2025
1.08
1.10
1.04
1.05
1.05
-0.94%
569,382
2.00
Nov 07, 2025
1.20
1.20
0.94
1.06
1.06
-34.97%
2,127,589
8.09
Nov 06, 2025
1.65
1.69
1.56
1.63
1.63
0.00%
1,058,909
4.12
Nov 05, 2025
1.57
1.64
1.56
1.63
1.63
+2.52%
205,000
0.77
Nov 04, 2025
1.59
1.61
1.53
1.59
1.59
-1.85%
600,645
2.26
Nov 03, 2025
1.63
1.64
1.59
1.62
1.62
-0.61%
131,503
0.49
Oct 31, 2025
1.60
1.64
1.59
1.63
1.63
+1.87%
128,508
0.48
Oct 30, 2025
1.61
1.65
1.59
1.60
1.60
-1.84%
132,421
0.49
Oct 29, 2025
1.65
1.67
1.60
1.63
1.63
-2.40%
97,601
0.36
Oct 28, 2025
1.74
1.74
1.66
1.67
1.67
-4.02%
144,501
0.53
Oct 27, 2025
1.75
1.76
1.72
1.74
1.74
0.00%
209,927
0.78
Oct 24, 2025
1.71
1.78
1.65
1.74
1.74
+4.19%
413,247
1.53
Oct 23, 2025
1.65
1.67
1.62
1.67
1.67
+2.45%
118,454
0.44
Oct 22, 2025
1.66
1.67
1.59
1.63
1.63
-1.81%
269,705
0.99
Oct 21, 2025
1.65
1.69
1.64
1.66
1.66
0.00%
101,886
0.35
Oct 20, 2025
1.61
1.69
1.61
1.66
1.66
+3.11%
125,218
0.43
Oct 17, 2025
1.65
1.69
1.59
1.61
1.61
-2.42%
248,384
0.86
Oct 16, 2025
1.70
1.75
1.63
1.65
1.65
-2.37%
175,096
0.60
Oct 15, 2025
1.72
1.75
1.66
1.69
1.69
-1.17%
164,683
0.56
Oct 14, 2025
1.62
1.72
1.61
1.71
1.71
+3.01%
170,731
0.59
Oct 13, 2025
1.65
1.67
1.61
1.66
1.66
+3.75%
133,208
0.45
Oct 10, 2025
1.67
1.68
1.59
1.60
1.60
-3.61%
538,907
1.87
Oct 09, 2025
1.71
1.72
1.65
1.66
1.66
-3.49%
324,755
1.14
Oct 08, 2025
1.68
1.73
1.66
1.72
1.72
+3.61%
240,226
0.83
Oct 07, 2025
1.74
1.75
1.66
1.66
1.66
-4.05%
250,107
0.87
Oct 06, 2025
1.75
1.80
1.72
1.73
1.73
-1.14%
148,010
0.52
Oct 03, 2025
1.73
1.80
1.70
1.75
1.75
+2.94%
311,040
1.10
Rows: