BuzzFeed Inc (BZFD) Historical Stock Data
0.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZFD is down -0.71% a day on average. There have been 11 days where BuzzFeed Inc closed green and 19 days where BZFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.01 | 0.99 | ↓$0.02 (-1.97%) | 0.98 | 1.05 | 130.56K |
| 2025-12-04 | 1.05 | 1.03 | ↓$0.02 (-1.81%) | 1.00 | 1.05 | 130.47K |
| 2025-12-03 | 0.93 | 1.04 | ↑$0.11 (11.71%) | 0.93 | 1.05 | 270.48K |
| 2025-12-02 | 1.00 | 0.94 | ↓$0.06 (-6.47%) | 0.94 | 1.00 | 290.50K |
| 2025-12-01 | 0.92 | 0.98 | ↑$0.06 (6.52%) | 0.90 | 1.02 | 877.48K |
| 2025-11-28 | 0.93 | 0.94 | ↑$0.01 (0.59%) | 0.91 | 0.95 | 366.23K |
| 2025-11-26 | 0.89 | 0.91 | ↑$0.02 (2.19%) | 0.88 | 0.93 | 291.36K |
| 2025-11-25 | 0.90 | 0.89 | ↓$0.01 (-1.03%) | 0.87 | 0.92 | 240.43K |
| 2025-11-24 | 0.89 | 0.88 | ↓$0.01 (-0.76%) | 0.84 | 0.90 | 361.06K |
| 2025-11-21 | 0.88 | 0.87 | ↓$0.02 (-1.70%) | 0.85 | 0.92 | 476.52K |
| 2025-11-20 | 0.94 | 0.89 | ↓$0.05 (-5.31%) | 0.88 | 0.97 | 283.08K |
| 2025-11-19 | 0.94 | 0.94 | ↓$0.00 (-0.05%) | 0.92 | 0.99 | 229.27K |
| 2025-11-18 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.92 | 0.97 | 468.43K |
| 2025-11-17 | 1.03 | 0.95 | ↓$0.08 (-7.76%) | 0.95 | 1.07 | 330.78K |
| 2025-11-14 | 0.96 | 1.01 | ↑$0.05 (4.84%) | 0.96 | 1.02 | 247.49K |
| 2025-11-13 | 1.03 | 0.98 | ↓$0.05 (-4.95%) | 0.95 | 1.03 | 434.01K |
| 2025-11-12 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.03 | 1.15 | 343.72K |
| 2025-11-11 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.01 | 1.10 | 518.19K |
| 2025-11-10 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.04 | 1.10 | 545.44K |
| 2025-11-07 | 1.20 | 1.06 | ↓$0.14 (-11.67%) | 0.94 | 1.20 | 2.11M |
| 2025-11-06 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.56 | 1.69 | 594.23K |
| 2025-11-05 | 1.57 | 1.63 | ↑$0.06 (3.82%) | 1.56 | 1.64 | 164.19K |
| 2025-11-04 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.53 | 1.61 | 600.13K |
| 2025-11-03 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.59 | 1.64 | 131.10K |
| 2025-10-31 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.59 | 1.64 | 128.51K |
| 2025-10-30 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.59 | 1.65 | 132.37K |
| 2025-10-29 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.60 | 1.67 | 97.60K |
| 2025-10-28 | 1.74 | 1.67 | ↓$0.07 (-4.02%) | 1.66 | 1.74 | 144.28K |
| 2025-10-27 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.72 | 1.76 | 209.72K |
| 2025-10-24 | 1.71 | 1.74 | ↑$0.03 (1.75%) | 1.65 | 1.78 | 412.42K |
Create an account or log in to view more rows.
$BZFD time to run
$BZFD hows short doing? Keep short pls
we need your money.
$BZFD Bearish..
$BZFD Many many bears
$BZFD just fucking go already jeesh
$BZFD still bullish
$BZFD It's happening!
$BZFD lmfao
lfg babies
$BZFD what happened?
$BZFD This stock is the golden ticket.