Dark

BZFD
BuzzFeed, Inc. Class A Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:30 PM EDT

0.5900USD-1.993%(-0.0120)90,147

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 1, 2026 8:24:30 AM EDT

0.6086USD+1.096%(+0.0066)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	0.598900	0.608900	0.581000	0.5948	-1.196%	90,147	0.000%
2026-04-01	0.640000	0.649000	0.575200	0.6020	-1.084%	88,157	-1.196%
2026-03-31	0.560000	0.616000	0.560000	0.6086	+7.299%	147,185	-2.267%
2026-03-30	0.585000	0.586600	0.540000	0.5672	-3.373%	272,161	+4.866%
2026-03-27	0.625300	0.628400	0.568400	0.5870	-7.076%	188,082	+1.329%
2026-03-26	0.609200	0.649900	0.609200	0.6317	+2.151%	109,811	-5.841%
2026-03-25	0.630000	0.650500	0.600000	0.6184	-0.818%	396,633	-3.816%
2026-03-24	0.670000	0.692000	0.620000	0.6235	-8.228%	344,023	-4.603%
2026-03-23	0.660000	0.690000	0.650100	0.6794	-1.063%	245,647	-12.452%
2026-03-20	0.671000	0.686700	0.650100	0.6867	+0.073%	408,030	-13.383%
2026-03-19	0.705400	0.714000	0.661100	0.6862	-4.668%	242,886	-13.320%
2026-03-18	0.700100	0.737100	0.693100	0.7198	+1.710%	172,233	-17.366%
2026-03-17	0.705000	0.739300	0.704400	0.7077	+0.383%	126,219	-15.953%
2026-03-16	0.700000	0.737500	0.681210	0.7050	+0.714%	166,656	-15.631%
2026-03-13	0.700000	0.764900	0.660000	0.7000	-1.906%	660,879	-15.029%
2026-03-12	0.769000	0.769000	0.710000	0.7136	-6.130%	909,913	-16.648%
2026-03-11	0.789550	0.797600	0.751300	0.7602	-2.049%	86,310	-21.757%
2026-03-10	0.770000	0.829000	0.757500	0.7761	-3.374%	260,491	-23.360%
2026-03-09	0.765000	0.811000	0.765000	0.8032	+1.555%	56,894	-25.946%
2026-03-06	0.786500	0.828300	0.770100	0.7909	-1.946%	105,755	-24.795%
2026-03-05	0.784700	0.829900	0.783500	0.8066	-0.604%	177,465	-26.258%
2026-03-04	0.766000	0.848300	0.766000	0.8115	+3.905%	355,125	-26.704%
2026-03-03	0.760000	0.790200	0.738000	0.7810	+2.844%	222,980	-23.841%
2026-03-02	0.760000	0.769000	0.740100	0.7594	-0.719%	327,005	-21.675%
2026-02-27	0.760000	0.799200	0.755600	0.7649	-0.984%	434,091	-22.238%
2026-02-26	0.762800	0.799800	0.761700	0.7725	-1.063%	169,054	-23.003%
2026-02-25	0.760000	0.809600	0.760000	0.7808	-0.459%	185,094	-23.822%
2026-02-24	0.775500	0.799600	0.760500	0.7844	-0.204%	50,294	-24.171%
2026-02-23	0.800000	0.800000	0.759500	0.7860	-2.963%	375,903	-24.326%
2026-02-20	0.809000	0.839900	0.791000	0.8100	-1.171%	183,895	-26.568%
2026-02-19	0.800000	0.824900	0.799799	0.8196	+1.536%	346,745	-27.428%
2026-02-18	0.804700	0.829900	0.780500	0.8072	-1.597%	98,599	-26.313%
2026-02-17	0.817900	0.835000	0.796950	0.8203	+0.416%	66,451	-27.490%
2026-02-13	0.791400	0.830500	0.790400	0.8169	+0.603%	179,796	-27.188%
2026-02-12	0.822651	0.822651	0.780000	0.8120	-0.123%	178,166	-26.749%
2026-02-11	0.860000	0.869400	0.800000	0.8130	-6.401%	103,591	-26.839%
2026-02-10	0.840000	0.887100	0.830100	0.8686	+2.720%	79,208	-31.522%
2026-02-09	0.846800	0.850600	0.820000	0.8456	+0.095%	50,726	-29.659%
2026-02-06	0.812300	0.849900	0.790500	0.8448	+6.077%	194,315	-29.593%
2026-02-05	0.833900	0.836000	0.773500	0.7964	-5.066%	413,583	-25.314%
2026-02-04	0.854100	0.860900	0.825600	0.8389	-2.669%	285,292	-29.098%
2026-02-03	0.890000	0.920999	0.830100	0.8619	-3.870%	294,504	-30.990%
2026-02-02	0.858000	0.919900	0.858000	0.8966	+1.840%	133,988	-33.660%
2026-01-30	0.880000	0.909800	0.870000	0.8804	-2.276%	209,485	-32.440%
2026-01-29	0.900000	0.905900	0.860000	0.9009	-0.255%	604,295	-33.977%
2026-01-28	0.920000	0.930000	0.890200	0.9032	-2.767%	166,907	-34.145%
2026-01-27	0.926500	0.934400	0.915300	0.9289	+0.400%	117,561	-35.967%
2026-01-26	0.915300	0.941851	0.915000	0.9252	+0.576%	260,187	-35.711%
2026-01-23	0.918000	0.930000	0.893200	0.9199	+0.503%	158,920	-35.341%
2026-01-22	0.910100	0.935000	0.904200	0.9153	+0.571%	164,508	-35.016%
2026-01-21	0.900000	0.939500	0.891200	0.9101	+1.122%	157,987	-34.645%
2026-01-20	0.928000	0.939800	0.890700	0.9000	-4.540%	327,287	-33.911%
2026-01-16	0.970000	0.975000	0.930100	0.9428	-5.084%	224,023	-36.911%
2026-01-15	1.010000	1.020000	0.981000	0.9933	-1.653%	128,459	-40.119%
2026-01-14	1.000000	1.060000	0.990000	1.0100	+2.020%	370,195	-41.109%
2026-01-13	0.965000	1.030000	0.937200	0.9900	+3.125%	420,873	-39.919%
2026-01-12	0.900000	1.020000	0.883500	0.9600	+7.299%	787,742	-38.042%
2026-01-09	0.902800	0.922900	0.883000	0.8947	-0.897%	231,046	-33.520%
2026-01-08	0.910000	0.920599	0.890000	0.9028	-0.835%	133,903	-34.116%
2026-01-07	0.940000	0.950000	0.830000	0.9104	-3.375%	449,202	-34.666%
2026-01-06	0.925000	0.963100	0.920000	0.9422	+0.491%	288,881	-36.871%
2026-01-05	0.932500	1.020000	0.900000	0.9376	-2.779%	625,451	-36.561%
2026-01-02	0.930000	0.968800	0.900600	0.9644	+3.688%	149,489	-38.324%
2025-12-31	0.920000	0.975000	0.914300	0.9301	-1.064%	420,542	-36.050%
2025-12-30	0.940000	0.960000	0.913850	0.9401	-1.817%	293,614	-36.730%
2025-12-29	0.990000	0.998000	0.930000	0.9575	-6.127%	614,909	-37.880%
2025-12-26	0.920000	1.110000	0.890000	1.0200	+12.026%	1,945,010	-41.686%
2025-12-24	0.910000	0.923800	0.880000	0.9105	+1.369%	125,923	-34.673%
2025-12-23	0.910000	0.925000	0.882000	0.8982	-1.954%	347,239	-33.779%
2025-12-22	0.940000	0.956599	0.902400	0.9161	+0.153%	355,853	-35.073%
2025-12-19	0.920000	0.929800	0.880000	0.9147	+0.318%	380,106	-34.973%
2025-12-18	0.910000	0.961500	0.894092	0.9118	+0.088%	181,029	-34.766%
2025-12-17	0.975000	1.010000	0.910100	0.9110	-6.755%	161,655	-34.709%
2025-12-16	1.000000	1.040000	0.960100	0.9770	-2.300%	427,122	-39.120%
2025-12-15	1.050000	1.050000	1.000000	1.0000	-8.257%	291,070	-40.520%
2025-12-12	1.300000	1.330000	1.000000	1.0900	-8.403%	1,679,835	-45.431%
2025-12-11	1.120000	1.200000	1.070000	1.1900	+6.250%	1,176,529	-50.017%
2025-12-10	0.997000	1.125000	0.980500	1.1200	+12.337%	591,324	-46.893%
2025-12-09	0.960000	1.000000	0.960000	0.9970	+3.541%	158,106	-40.341%
2025-12-08	0.980000	0.989000	0.950000	0.9629	-2.747%	90,189	-38.228%
2025-12-05	1.010000	1.050000	0.980000	0.9901	-3.874%	130,719	-39.925%
2025-12-04	1.040000	1.049000	1.000000	1.0300	-0.962%	130,542	-42.252%
2025-12-03	0.931000	1.050000	0.931000	1.0400	+11.194%	274,060	-42.808%
2025-12-02	1.000000	1.000000	0.935000	0.9353	-4.561%	291,686	-36.405%
2025-12-01	0.920000	1.019400	0.901400	0.9800	+4.746%	880,254	-39.306%
2025-11-28	0.930100	0.950000	0.905600	0.9356	+2.791%	366,967	-36.426%
2025-11-26	0.890700	0.925800	0.880000	0.9102	+2.189%	291,392	-34.652%
2025-11-25	0.900000	0.920000	0.871100	0.8907	+0.872%	239,929	-33.221%
2025-11-24	0.889800	0.900000	0.840000	0.8830	+1.963%	361,186	-32.639%
2025-11-21	0.890100	0.915999	0.850000	0.8660	-2.708%	477,695	-31.316%
2025-11-20	0.940000	0.970000	0.881900	0.8901	-5.157%	284,608	-33.176%
2025-11-19	0.939000	0.990000	0.921000	0.9385	-0.160%	229,565	-36.622%
2025-11-18	0.940000	0.980000	0.920000	0.9400	-1.063%	468,858	-36.723%
2025-11-17	1.030000	1.065000	0.947000	0.9501	-5.931%	332,563	-37.396%
2025-11-14	0.963400	1.020000	0.960000	1.0100	+3.166%	247,627	-41.109%
2025-11-13	1.030000	1.030000	0.950000	0.9790	-5.865%	448,478	-39.244%
2025-11-12	1.060000	1.150000	1.030000	1.0400	-1.887%	343,737	-42.808%
2025-11-11	1.040000	1.099900	1.010000	1.0600	+0.952%	518,407	-43.887%
2025-11-10	1.080000	1.100000	1.035000	1.0500	-0.943%	569,382	-43.352%
2025-11-07	1.200000	1.200000	0.935000	1.0600	-34.969%	2,127,589	-43.887%
2025-11-06	1.650000	1.690000	1.560000	1.6300	0.000%	1,058,909	-63.509%
2025-11-05	1.570000	1.640000	1.560000	1.6300	+2.516%	205,000	-63.509%
2025-11-04	1.590000	1.610000	1.530000	1.5900	-1.852%	600,645	-62.591%
2025-11-03	1.630000	1.640000	1.590000	1.6200	-0.613%	131,503	-63.284%
2025-10-31	1.600000	1.635000	1.590000	1.6300	+1.875%	128,568	-63.509%
2025-10-30	1.610000	1.650000	1.590000	1.6000	-1.840%	132,444	-62.825%
2025-10-29	1.650000	1.670000	1.600000	1.6300	-2.395%	97,602	-63.509%
2025-10-28	1.740000	1.740000	1.655000	1.6700	-4.023%	144,511	-64.383%
2025-10-27	1.750000	1.760000	1.720000	1.7400	0.000%	209,928	-65.816%
2025-10-24	1.710000	1.780000	1.650000	1.7400	+4.192%	413,247	-65.816%
2025-10-23	1.650000	1.670000	1.620100	1.6700	+2.454%	118,454	-64.383%
2025-10-22	1.660000	1.670000	1.590000	1.6300	-1.807%	269,705	-63.509%
2025-10-21	1.650000	1.690000	1.640000	1.6600	0.000%	101,886	-64.169%
2025-10-20	1.610000	1.690000	1.610000	1.6600	+3.106%	125,289	-64.169%
2025-10-17	1.650000	1.689900	1.594300	1.6100	-2.424%	248,384	-63.056%
2025-10-16	1.700000	1.750000	1.630000	1.6500	-2.367%	175,096	-63.952%
2025-10-15	1.720000	1.750000	1.660400	1.6900	-1.170%	164,683	-64.805%
2025-10-14	1.620000	1.720000	1.610000	1.7100	+3.012%	170,731	-65.216%
2025-10-13	1.650000	1.665000	1.610000	1.6600	+3.750%	133,208	-64.169%
2025-10-10	1.670000	1.680000	1.590000	1.6000	-3.614%	538,907	-62.825%
2025-10-09	1.710000	1.720000	1.650000	1.6600	-3.488%	324,755	-64.169%
2025-10-08	1.680000	1.730000	1.660000	1.7200	+3.614%	240,226	-65.419%
2025-10-07	1.740000	1.750000	1.660000	1.6600	-4.046%	250,107	-64.169%
2025-10-06	1.750000	1.799400	1.720000	1.7300	-1.143%	148,010	-65.618%
2025-10-03	1.730000	1.800000	1.702000	1.7500	+2.941%	311,040	-66.011%
2025-10-02	1.690000	1.720000	1.683700	1.7000	+0.592%	87,574	-65.012%
2025-10-01	1.700000	1.725000	1.660000	1.6900	-0.588%	253,980	-64.805%
2025-09-30	1.710000	1.740000	1.680000	1.7000	-1.734%	255,608	-65.012%
2025-09-29	1.730000	1.750000	1.720000	1.7300	+0.581%	106,053	-65.618%
2025-09-26	1.720000	1.760000	1.710000	1.7200	-0.578%	132,951	-65.419%
2025-09-25	1.760000	1.820000	1.720000	1.7300	-2.260%	300,372	-65.618%
2025-09-24	1.740000	1.770000	1.700000	1.7700	+1.724%	181,747	-66.395%
2025-09-23	1.790000	1.799100	1.715000	1.7400	-3.333%	383,349	-65.816%
2025-09-22	1.830000	1.840000	1.780000	1.8000	-2.703%	256,322	-66.956%
2025-09-19	1.910000	1.920000	1.840000	1.8500	-3.646%	262,122	-67.849%
2025-09-18	1.870000	1.955000	1.860000	1.9200	+3.784%	418,652	-69.021%
2025-09-17	1.850000	1.980000	1.850000	1.8500	-0.538%	247,554	-67.849%
2025-09-16	1.890000	1.920000	1.830000	1.8600	-1.064%	468,359	-68.022%
2025-09-15	1.990000	2.000000	1.840000	1.8800	-6.000%	999,503	-68.362%
2025-09-12	2.080000	2.080000	1.970000	2.0000	-3.382%	221,925	-70.260%
2025-09-11	1.900000	2.070000	1.880000	2.0700	+9.524%	379,229	-71.266%
2025-09-10	1.920000	1.960000	1.860000	1.8900	-2.577%	110,482	-68.529%
2025-09-09	1.960000	1.960000	1.890000	1.9400	0.000%	225,864	-69.340%
2025-09-08	1.850000	2.000000	1.820100	1.9400	+4.301%	296,357	-69.340%
2025-09-05	1.850000	1.890000	1.850000	1.8600	+0.541%	94,927	-68.022%
2025-09-04	1.860000	1.880000	1.810000	1.8500	-1.070%	123,999	-67.849%
2025-09-03	1.910000	1.970000	1.850000	1.8700	-3.608%	343,204	-68.193%
2025-09-02	1.950000	1.966900	1.875000	1.9400	-1.020%	161,248	-69.340%
2025-08-29	2.000000	2.030000	1.956000	1.9600	-2.488%	137,667	-69.653%
2025-08-28	2.000000	2.030000	1.980000	2.0100	+1.005%	116,857	-70.408%
2025-08-27	2.000000	2.040000	1.980000	1.9900	-0.500%	100,840	-70.111%
2025-08-26	2.010000	2.040000	1.950000	2.0000	-0.498%	206,060	-70.260%
2025-08-25	2.138000	2.138000	2.010000	2.0100	-0.495%	100,569	-70.408%
2025-08-22	1.920000	2.060000	1.920000	2.0200	+5.759%	255,133	-70.554%
2025-08-21	1.910000	1.940000	1.866000	1.9100	0.000%	127,471	-68.859%
2025-08-20	1.970000	1.980200	1.900000	1.9100	-2.551%	189,514	-68.859%
2025-08-19	1.980000	2.010000	1.950000	1.9600	-0.508%	223,556	-69.653%
2025-08-18	1.960000	2.040000	1.955000	1.9700	0.000%	264,319	-69.807%
2025-08-15	2.060000	2.060000	1.970000	1.9700	-2.956%	274,733	-69.807%
2025-08-14	2.060000	2.080000	1.948600	2.0300	-2.404%	248,366	-70.700%
2025-08-13	2.020000	2.140000	2.020000	2.0800	+1.463%	648,201	-71.404%
2025-08-12	1.980000	2.078700	1.980000	2.0500	+3.535%	199,826	-70.985%
2025-08-11	2.030000	2.030000	1.910000	1.9800	-2.463%	721,342	-69.960%
2025-08-08	1.980000	2.210000	1.930000	2.0300	-1.456%	689,113	-70.700%
2025-08-07	2.090000	2.170000	2.040000	2.0600	-2.370%	718,137	-71.126%
2025-08-06	2.080000	2.150000	2.020000	2.1100	+0.476%	608,368	-71.810%
2025-08-05	2.070000	2.130900	2.010000	2.1000	+0.478%	271,568	-71.676%
2025-08-04	2.090000	2.170000	2.050000	2.0900	0.000%	278,930	-71.541%
2025-08-01	2.100000	2.130000	2.060000	2.0900	-3.687%	96,264	-71.541%
2025-07-31	2.200000	2.242300	2.150000	2.1700	-1.810%	151,072	-72.590%
2025-07-30	2.280000	2.308000	2.150000	2.2100	-3.493%	192,638	-73.086%
2025-07-29	2.430000	2.430000	2.280000	2.2900	-5.372%	191,775	-74.026%
2025-07-28	2.390000	2.630000	2.358600	2.4200	+1.681%	346,388	-75.421%
2025-07-25	2.410000	2.449500	2.370400	2.3800	-2.058%	74,941	-75.008%
2025-07-24	2.550000	2.590000	2.360000	2.4300	-5.078%	402,949	-75.523%
2025-07-23	2.490000	2.680000	2.441600	2.5600	+4.918%	1,133,958	-76.766%
2025-07-22	2.360000	2.470000	2.290000	2.4400	+2.954%	217,499	-75.623%
2025-07-21	2.290000	2.438800	2.280000	2.3700	+3.947%	299,731	-74.903%
2025-07-18	2.350000	2.350000	2.280000	2.2800	0.000%	163,253	-73.912%
2025-07-17	2.230000	2.335400	2.206300	2.2800	+2.242%	294,255	-73.912%
2025-07-16	2.200000	2.285000	2.160000	2.2300	+1.826%	177,675	-73.327%
2025-07-15	2.200000	2.340000	2.190000	2.1900	-0.455%	265,738	-72.840%
2025-07-14	2.140000	2.220000	2.120000	2.2000	+1.852%	146,118	-72.964%
2025-07-11	2.190000	2.290000	2.150000	2.1600	-3.139%	217,712	-72.463%
2025-07-10	2.080000	2.250000	2.040000	2.2300	+8.780%	529,886	-73.327%
2025-07-09	2.020000	2.100000	1.980000	2.0500	+1.485%	85,949	-70.985%
2025-07-08	2.050000	2.060000	2.020000	2.0200	+0.498%	69,697	-70.554%
2025-07-07	2.040000	2.070000	2.000000	2.0100	-2.899%	119,573	-70.408%
2025-07-03	2.060000	2.110000	2.030000	2.0700	+1.471%	51,283	-71.266%
2025-07-02	2.090000	2.149900	2.040000	2.0400	-3.318%	139,791	-70.843%
2025-07-01	2.000000	2.110000	1.990000	2.1100	+5.500%	167,140	-71.810%
2025-06-30	2.020000	2.030000	1.980000	2.0000	-1.478%	137,508	-70.260%
2025-06-27	2.020000	2.030000	1.965000	2.0300	+0.495%	205,715	-70.700%
2025-06-26	1.980000	2.020000	1.959000	2.0200	+2.020%	102,661	-70.554%
2025-06-25	2.030000	2.039900	1.950000	1.9800	-2.463%	209,208	-69.960%
2025-06-24	2.030000	2.110000	2.020000	2.0300	0.000%	205,122	-70.700%
2025-06-23	2.040000	2.065000	2.010000	2.0300	-1.456%	147,702	-70.700%
2025-06-20	2.080000	2.080000	2.020000	2.0600	0.000%	208,391	-71.126%
2025-06-18	2.090000	2.095000	2.050000	2.0600	-1.435%	145,466	-71.126%
2025-06-17	2.100000	2.130000	2.080000	2.0900	-1.878%	111,063	-71.541%
2025-06-16	2.120000	2.160000	2.100300	2.1300	+1.429%	138,222	-72.075%
2025-06-13	2.230000	2.269900	2.070000	2.1000	-7.080%	358,166	-71.676%
2025-06-12	2.200000	2.350000	2.175000	2.2600	+1.345%	220,812	-73.681%
2025-06-11	2.270000	2.300000	2.190100	2.2300	-1.327%	174,157	-73.327%
2025-06-10	2.180000	2.280000	2.130000	2.2600	+3.196%	227,918	-73.681%
2025-06-09	2.170000	2.285800	2.130100	2.1900	+1.389%	217,550	-72.840%
2025-06-06	2.120000	2.230000	2.060500	2.1600	+4.348%	248,958	-72.463%
2025-06-05	2.130000	2.140000	2.064800	2.0700	-2.817%	155,887	-71.266%
2025-06-04	2.150000	2.150000	2.050000	2.1300	-0.467%	269,044	-72.075%
2025-06-03	2.170000	2.180000	2.120000	2.1400	-0.465%	205,168	-72.206%
2025-06-02	2.150000	2.185000	2.110000	2.1500	0.000%	107,505	-72.335%
2025-05-30	2.150000	2.215000	2.120000	2.1500	-1.376%	187,541	-72.335%
2025-05-29	2.230000	2.335000	2.120000	2.1800	+2.347%	629,378	-72.716%
2025-05-28	2.330000	2.425173	2.110000	2.1300	-12.346%	456,670	-72.075%
2025-05-27	2.050000	2.500000	2.050000	2.4300	+26.563%	1,864,127	-75.523%
2025-05-23	2.040000	2.040000	1.910000	1.9200	-6.341%	262,125	-69.021%
2025-05-22	1.960000	2.080000	1.960000	2.0500	+3.015%	173,402	-70.985%
2025-05-21	2.090000	2.096500	1.990000	1.9900	-5.687%	339,574	-70.111%
2025-05-20	1.900000	2.165000	1.900000	2.1100	+9.896%	531,164	-71.810%
2025-05-19	1.910000	1.960000	1.890000	1.9200	-3.030%	172,645	-69.021%
2025-05-16	1.880000	2.020000	1.840000	1.9800	+5.319%	301,521	-69.960%
2025-05-15	1.940000	1.940000	1.810000	1.8800	-3.590%	146,824	-68.362%
2025-05-14	1.880000	2.010000	1.880000	1.9500	+3.175%	363,225	-69.497%
2025-05-13	1.920000	1.940000	1.870000	1.8900	-1.563%	271,491	-68.529%
2025-05-12	1.970000	2.000000	1.850100	1.9200	+3.226%	285,418	-69.021%
2025-05-09	1.850000	1.917000	1.800000	1.8600	+2.198%	361,202	-68.022%
2025-05-08	1.900000	1.905000	1.730000	1.8200	-3.191%	495,321	-67.319%
2025-05-07	1.980000	2.080000	1.850000	1.8800	-4.569%	438,901	-68.362%
2025-05-06	2.040000	2.080000	1.940000	1.9700	-4.831%	449,865	-69.807%
2025-05-05	1.960000	2.105000	1.950000	2.0700	+3.500%	345,270	-71.266%
2025-05-02	1.920000	2.026400	1.920000	2.0000	+4.167%	202,491	-70.260%
2025-05-01	1.940000	2.059600	1.870000	1.9200	-1.538%	405,952	-69.021%
2025-04-30	1.850000	1.960000	1.813700	1.9500	+3.175%	233,575	-69.497%
2025-04-29	1.850000	1.940000	1.830000	1.8900	+1.070%	122,132	-68.529%
2025-04-28	1.880000	1.990000	1.820000	1.8700	-1.058%	113,397	-68.193%
2025-04-25	1.830000	1.959800	1.760000	1.8900	+3.279%	179,958	-68.529%
2025-04-24	1.730000	1.865000	1.700000	1.8300	+5.780%	190,370	-67.497%
2025-04-23	1.770000	1.800000	1.690000	1.7300	+0.581%	299,142	-65.618%
2025-04-22	1.630000	1.745000	1.630000	1.7200	+5.521%	211,880	-65.419%
2025-04-21	1.720000	1.753700	1.610000	1.6300	-5.780%	502,519	-63.509%
2025-04-17	1.710000	1.765000	1.670100	1.7300	+2.367%	108,602	-65.618%
2025-04-16	1.680000	1.710000	1.650000	1.6900	-0.588%	134,481	-64.805%
2025-04-15	1.710000	1.750000	1.680100	1.7000	-1.163%	249,408	-65.012%
2025-04-14	1.740000	1.790000	1.690000	1.7200	+0.585%	82,516	-65.419%
2025-04-11	1.730000	1.730000	1.660000	1.7100	-1.156%	82,783	-65.216%
2025-04-10	1.760000	1.800000	1.700000	1.7300	-5.464%	160,425	-65.618%
2025-04-09	1.650000	1.885000	1.650000	1.8300	+8.284%	332,317	-67.497%
2025-04-08	1.870000	1.890000	1.650000	1.6900	-7.143%	175,297	-64.805%
2025-04-07	1.760000	1.930000	1.640000	1.8200	-2.151%	312,356	-67.319%
2025-04-04	1.910000	1.969300	1.710000	1.8600	-7.463%	441,668	-68.022%
2025-04-03	2.020000	2.080000	1.960000	2.0100	-6.944%	385,242	-70.408%
2025-04-02	2.090000	2.200100	2.090000	2.1600	+0.465%	271,200	-72.463%
2025-04-01	2.110000	2.230000	2.040500	2.1500	+0.939%	607,485	-72.335%
2025-03-31	2.200000	2.200000	2.080000	2.1300	-5.333%	450,785	-72.075%
2025-03-28	2.320000	2.380000	2.250000	2.2500	-4.661%	172,751	-73.564%
2025-03-27	2.180000	2.479500	2.150000	2.3600	+9.767%	1,120,141	-74.797%
2025-03-26	2.200000	2.238900	2.120000	2.1500	-2.273%	759,807	-72.335%
2025-03-25	2.210000	2.250000	2.200000	2.2000	-0.901%	95,116	-72.964%
2025-03-24	2.250000	2.330000	2.200000	2.2200	+0.909%	184,601	-73.207%
2025-03-21	2.180000	2.270000	2.160000	2.2000	-2.655%	176,181	-72.964%
2025-03-20	2.170000	2.290000	2.170000	2.2600	+2.727%	302,638	-73.681%
2025-03-19	2.140000	2.210000	2.110000	2.2000	+2.804%	169,259	-72.964%
2025-03-18	2.200000	2.240000	2.090000	2.1400	-5.727%	342,863	-72.206%
2025-03-17	2.230000	2.320000	2.160000	2.2700	+3.182%	387,696	-73.797%
2025-03-14	2.330000	2.400000	2.150000	2.2000	+12.245%	1,818,739	-72.964%
2025-03-13	2.010000	2.040000	1.930000	1.9600	-0.508%	657,577	-69.653%
2025-03-12	1.980000	2.030000	1.910000	1.9700	+1.546%	290,733	-69.807%
2025-03-11	1.930000	1.990000	1.910000	1.9400	0.000%	193,393	-69.340%
2025-03-10	1.990000	2.030000	1.910000	1.9400	-4.902%	413,210	-69.340%
2025-03-07	2.000000	2.100000	1.965000	2.0400	+1.493%	373,501	-70.843%
2025-03-06	1.960000	2.145000	1.960000	2.0100	-1.951%	213,421	-70.408%
2025-03-05	2.050000	2.085900	2.000000	2.0500	+1.485%	181,500	-70.985%
2025-03-04	1.920000	2.095000	1.890000	2.0200	-0.493%	453,372	-70.554%
2025-03-03	2.140000	2.210000	2.010000	2.0300	-5.140%	286,329	-70.700%
2025-02-28	2.070000	2.180000	1.950000	2.1400	+2.392%	418,090	-72.206%
2025-02-27	2.160000	2.180000	2.080000	2.0900	-2.791%	268,806	-71.541%
2025-02-26	2.110000	2.250000	2.110000	2.1500	+1.415%	250,624	-72.335%
2025-02-25	2.190000	2.220000	2.010000	2.1200	-3.636%	505,331	-71.943%
2025-02-24	2.370000	2.370000	2.174200	2.2000	-7.950%	456,897	-72.964%
2025-02-21	2.390000	2.460000	2.330000	2.3900	+0.420%	463,007	-75.113%
2025-02-20	2.250000	2.430000	2.140000	2.3800	+5.778%	438,074	-75.008%
2025-02-19	2.310000	2.328900	2.230000	2.2500	-3.017%	318,706	-73.564%
2025-02-18	2.430000	2.448000	2.320000	2.3200	-3.333%	203,523	-74.362%
2025-02-14	2.480000	2.480000	2.370000	2.4000	-1.639%	225,445	-75.217%
2025-02-13	2.440000	2.499400	2.375000	2.4400	-0.408%	363,778	-75.623%
2025-02-12	2.410000	2.514400	2.390000	2.4500	+0.410%	353,573	-75.722%
2025-02-11	2.310000	2.530000	2.260000	2.4400	+3.390%	1,340,232	-75.623%
2025-02-10	2.450000	2.465000	2.350100	2.3600	-3.279%	337,921	-74.797%
2025-02-07	2.510000	2.590000	2.420000	2.4400	-2.789%	284,455	-75.623%
2025-02-06	2.580000	2.620000	2.480000	2.5100	-3.462%	259,128	-76.303%
2025-02-05	2.650000	2.715000	2.555000	2.6000	-0.383%	541,931	-77.123%
2025-02-04	2.410000	2.620000	2.410000	2.6100	+8.299%	555,402	-77.211%
2025-02-03	2.330000	2.450000	2.290000	2.4100	-1.230%	362,178	-75.320%
2025-01-31	2.380000	2.490000	2.350000	2.4400	+2.092%	313,850	-75.623%
2025-01-30	2.400000	2.460000	2.370000	2.3900	0.000%	313,059	-75.113%
2025-01-29	2.450000	2.480000	2.270000	2.3900	-3.043%	499,928	-75.113%
2025-01-28	2.490000	2.525000	2.390100	2.4650	-2.183%	225,262	-75.870%
2025-01-27	2.640000	2.710000	2.380000	2.5200	-6.320%	751,922	-76.397%
2025-01-24	2.600000	2.715000	2.550000	2.6900	+3.065%	440,027	-77.888%
2025-01-23	2.570000	2.640000	2.511100	2.6100	+1.556%	316,016	-77.211%
2025-01-22	2.740000	2.790000	2.549900	2.5700	-6.204%	822,953	-76.856%
2025-01-21	2.950000	2.950000	2.705000	2.7400	-6.164%	786,343	-78.292%
2025-01-17	2.910000	3.020000	2.860000	2.9200	+1.742%	424,549	-79.630%
2025-01-16	2.930000	3.019700	2.820000	2.8700	-2.048%	347,071	-79.275%
2025-01-15	2.920000	2.970000	2.780000	2.9300	+2.807%	555,126	-79.700%
2025-01-14	2.720000	2.859900	2.700000	2.8500	+6.343%	868,023	-79.130%
2025-01-13	2.590000	2.707300	2.550000	2.6800	+2.290%	444,607	-77.806%
2025-01-10	2.630000	2.700000	2.570000	2.6200	-3.676%	344,911	-77.298%
2025-01-08	2.850000	2.860000	2.640000	2.7200	-4.561%	496,104	-78.132%
2025-01-07	3.050000	3.062100	2.825000	2.8500	-5.941%	576,046	-79.130%
2025-01-06	3.000000	3.120000	2.970000	3.0300	+2.712%	641,327	-80.370%
2025-01-03	2.850000	3.030000	2.820100	2.9500	+4.240%	540,751	-79.837%
2025-01-02	2.730000	2.920000	2.720000	2.8300	+5.993%	697,671	-78.982%
2024-12-31	2.760000	2.820000	2.600000	2.6700	-2.198%	607,429	-77.723%
2024-12-30	2.760000	2.823200	2.660000	2.7300	-3.873%	442,916	-78.212%
2024-12-27	2.980000	2.980000	2.730000	2.8400	-4.698%	578,269	-79.056%
2024-12-26	2.780000	3.000000	2.770000	2.9800	+5.674%	768,529	-80.040%
2024-12-24	2.860000	2.860000	2.750000	2.8200	-1.742%	237,463	-78.908%
2024-12-23	3.000000	3.007300	2.790000	2.8700	-1.375%	458,509	-79.275%
2024-12-20	2.950000	3.140000	2.880000	2.9100	-3.000%	659,239	-79.560%
2024-12-19	3.000000	3.105000	2.928700	3.0000	+5.263%	919,473	-80.173%
2024-12-18	3.100000	3.210000	2.830000	2.8500	-7.468%	1,419,549	-79.130%
2024-12-17	3.180000	3.320000	3.070000	3.0800	-3.750%	740,847	-80.688%
2024-12-16	3.300000	3.320000	3.090000	3.2000	-3.759%	1,614,253	-81.413%
2024-12-13	3.590000	3.600000	3.210000	3.3250	-6.863%	1,581,337	-82.111%
2024-12-12	4.310000	4.400000	3.560000	3.5700	-19.955%	2,960,524	-83.339%
2024-12-11	4.350000	4.530000	4.270000	4.4600	+2.529%	597,812	-86.664%
2024-12-10	4.680000	4.790000	4.290000	4.3500	-6.652%	1,140,094	-86.326%
2024-12-09	5.580000	5.630000	4.530700	4.6600	-13.060%	1,845,725	-87.236%
2024-12-06	5.310000	5.680000	5.210000	5.3600	+4.280%	1,236,599	-88.903%
2024-12-05	5.210000	5.440000	4.960000	5.1400	-0.772%	1,200,192	-88.428%
2024-12-04	4.490000	5.560000	4.490000	5.1800	+15.625%	2,680,095	-88.517%
2024-12-03	4.550000	4.589900	4.160600	4.4800	-2.397%	1,229,520	-86.723%
2024-12-02	4.430000	4.770000	4.410000	4.5900	+3.146%	1,014,783	-87.041%
2024-11-29	4.470000	4.835000	4.390000	4.4500	-0.447%	968,275	-86.634%
2024-11-27	4.090000	4.510000	3.820000	4.4700	+11.333%	1,812,559	-86.694%
2024-11-26	4.160000	4.360000	3.870000	4.0150	-5.307%	1,207,314	-85.186%
2024-11-25	3.880000	4.370000	3.811000	4.2400	+12.467%	2,992,660	-85.972%
2024-11-22	3.290000	3.780000	3.180000	3.7700	+16.000%	1,949,098	-84.223%
2024-11-21	3.050000	3.330000	3.050000	3.2500	+7.261%	1,557,669	-81.698%
2024-11-20	3.200000	3.280000	3.010000	3.0300	-5.313%	855,842	-80.370%
2024-11-19	3.180000	3.380000	3.102000	3.2000	0.000%	1,097,741	-81.413%
2024-11-18	3.100000	3.760000	3.100000	3.2000	+4.575%	2,908,465	-81.413%
2024-11-15	3.250000	3.350000	2.990000	3.0600	-6.707%	839,225	-80.562%
2024-11-14	2.940000	3.560000	2.940000	3.2800	+12.715%	3,408,377	-81.866%
2024-11-13	2.950000	3.279900	2.710000	2.9100	-3.000%	2,265,386	-79.560%
2024-11-12	3.100000	3.160100	2.940000	3.0000	-5.660%	1,513,038	-80.173%
2024-11-11	2.810000	3.275000	2.720000	3.1800	+15.009%	1,941,484	-81.296%
2024-11-08	2.730000	2.815700	2.690000	2.7650	+0.912%	531,773	-78.488%
2024-11-07	2.760000	2.799100	2.690000	2.7400	-1.439%	396,934	-78.292%
2024-11-06	2.840000	2.840000	2.680000	2.7800	+5.303%	1,026,668	-78.604%
2024-11-05	2.550000	2.710000	2.520100	2.6400	+3.937%	459,677	-77.470%
2024-11-04	2.540000	2.600000	2.475000	2.5400	-0.392%	225,117	-76.583%
2024-11-01	2.480000	2.550000	2.360000	2.5500	+2.410%	564,332	-76.675%
2024-10-31	2.750000	2.790000	2.400000	2.4900	-9.124%	741,948	-76.112%
2024-10-30	2.490000	2.851400	2.490000	2.7400	+9.163%	1,622,767	-78.292%
2024-10-29	2.580000	2.580000	2.450000	2.5100	-1.569%	361,349	-76.303%
2024-10-28	2.410000	2.555000	2.350000	2.5500	+8.051%	848,645	-76.675%
2024-10-25	2.420000	2.420000	2.320000	2.3600	-1.667%	345,255	-74.797%
2024-10-24	2.440000	2.458900	2.390000	2.4000	-1.235%	88,624	-75.217%
2024-10-23	2.490000	2.540000	2.400700	2.4300	-2.800%	89,973	-75.523%
2024-10-22	2.410000	2.505000	2.370000	2.5000	+2.459%	256,927	-76.208%
2024-10-21	2.480000	2.499700	2.390000	2.4400	-2.400%	252,044	-75.623%
2024-10-18	2.480000	2.560000	2.460000	2.5000	+1.215%	388,823	-76.208%
2024-10-17	2.520000	2.520000	2.430000	2.4700	-1.984%	135,453	-75.919%
2024-10-16	2.570000	2.580000	2.500000	2.5200	-2.326%	127,501	-76.397%
2024-10-15	2.460000	2.590000	2.450000	2.5800	+6.173%	197,125	-76.946%
2024-10-14	2.370000	2.460000	2.350000	2.4300	+2.966%	311,246	-75.523%
2024-10-11	2.520000	2.530000	2.300000	2.3600	-5.976%	876,179	-74.797%
2024-10-10	2.660000	2.680000	2.510000	2.5100	-6.691%	280,512	-76.303%

.dark-mode .jr5NDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jr5NDq{ color: #333333; background-color: white; border: 2px solid #333333; }BZFDBuzzFeed, Inc. Class A Common Stockstock NASDAQ

BZFD
BuzzFeed, Inc. Class A Common Stock
stock NASDAQ