BuzzFeed (BZFD)
NASDAQ:BZFD
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
0.79
0.80
0.75
0.76
0.76
-2.06%
80,409
0.27
Mar 10, 2026
0.77
0.83
0.76
0.78
0.78
-3.36%
260,391
0.84
Mar 09, 2026
0.77
0.81
0.77
0.80
0.80
+1.65%
56,835
0.18
Mar 06, 2026
0.79
0.83
0.77
0.79
0.79
-1.99%
105,755
0.33
Mar 05, 2026
0.78
0.83
0.78
0.81
0.81
-0.62%
177,464
0.56
Mar 04, 2026
0.77
0.85
0.77
0.81
0.81
+3.84%
355,124
1.13
Mar 03, 2026
0.76
0.79
0.74
0.78
0.78
+2.90%
222,980
0.72
Mar 02, 2026
0.76
0.77
0.74
0.76
0.76
-0.65%
327,004
1.05
Feb 27, 2026
0.76
0.80
0.76
0.76
0.76
-1.04%
434,091
1.41
Feb 26, 2026
0.76
0.80
0.76
0.77
0.77
-1.03%
169,054
0.53
Feb 25, 2026
0.76
0.81
0.76
0.78
0.78
-0.51%
185,094
0.57
Feb 24, 2026
0.78
0.80
0.76
0.78
0.78
-0.25%
50,293
0.16
Feb 23, 2026
0.80
0.80
0.76
0.79
0.79
-2.96%
375,903
1.17
Feb 20, 2026
0.81
0.84
0.79
0.81
0.81
-1.10%
183,895
0.57
Feb 19, 2026
0.80
0.82
0.80
0.82
0.82
+1.49%
346,745
1.08
Feb 18, 2026
0.80
0.83
0.78
0.81
0.81
-1.59%
98,599
0.30
Feb 17, 2026
0.82
0.84
0.80
0.82
0.82
+0.49%
66,451
0.20
Feb 16, 2026
0.79
0.83
0.79
0.82
0.82
0.00%
0
0.00
Feb 13, 2026
0.79
0.83
0.79
0.82
0.82
+0.49%
179,796
0.53
Feb 12, 2026
0.82
0.82
0.78
0.81
0.81
-0.12%
178,166
0.52
Feb 11, 2026
0.86
0.87
0.80
0.81
0.81
-3.79%
103,591
0.30
Feb 10, 2026
0.84
0.89
0.83
0.87
0.87
+2.72%
79,208
0.23
Feb 09, 2026
0.85
0.85
0.82
0.85
0.85
+0.12%
50,726
0.14
Feb 06, 2026
0.81
0.85
0.79
0.84
0.84
+6.03%
194,315
0.54
Feb 05, 2026
0.83
0.84
0.77
0.80
0.80
-5.01%
413,583
1.14
Feb 04, 2026
0.85
0.86
0.83
0.84
0.84
-2.67%
285,242
0.73
Feb 03, 2026
0.89
0.92
0.83
0.86
0.86
-3.91%
294,504
0.73
Feb 02, 2026
0.86
0.92
0.86
0.90
0.90
+1.82%
133,988
0.33
Jan 30, 2026
0.88
0.91
0.87
0.88
0.88
-2.22%
209,485
0.51
Jan 29, 2026
0.90
0.91
0.86
0.90
0.90
-0.33%
604,295
1.50
Rows: