Dark

BZFD
BuzzFeed, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:30 PM EDT

1.11USD-0.893%(-0.01)113,406

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:16:30 AM EDT

1.12USD+0.179%(+0.00)0

After-hours

Sep 30, 2026 4:28:30 PM EDT

1.15USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.130000	1.140000	1.080000	1.1100	-0.893%	113,406	0.000%
2026-10-01	1.130000	1.140000	1.090000	1.1200	-0.885%	298,408	-0.893%
2026-09-30	1.180000	1.210000	1.100000	1.1300	-4.237%	708,833	-1.770%
2026-09-29	1.070000	1.180000	1.050000	1.1800	+11.321%	758,099	-5.932%
2026-09-28	1.040000	1.070000	1.030000	1.0600	+1.923%	215,566	+4.717%
2026-09-25	1.040000	1.070000	1.030000	1.0400	+0.971%	181,749	+6.731%
2026-09-24	1.020000	1.055000	1.020000	1.0300	0.000%	105,085	+7.767%
2026-09-23	1.090000	1.115000	1.025000	1.0300	-5.505%	852,959	+7.767%
2026-09-22	1.130000	1.150000	1.090000	1.0900	-2.679%	283,875	+1.835%
2026-09-21	1.130000	1.140000	1.120000	1.1200	0.000%	196,725	-0.893%
2026-09-18	1.120000	1.160000	1.102900	1.1200	+1.818%	244,040	-0.893%
2026-09-17	1.100000	1.120000	1.090000	1.1000	+0.917%	72,748	+0.909%
2026-09-16	1.070000	1.115000	1.070000	1.0900	+3.810%	297,011	+1.835%
2026-09-15	1.090000	1.110000	1.050000	1.0500	-5.405%	139,986	+5.714%
2026-09-14	1.070000	1.110000	1.070000	1.1100	+2.778%	243,190	0.000%
2026-09-11	1.070000	1.095000	1.060000	1.0800	+1.887%	162,850	+2.778%
2026-09-10	1.050000	1.060000	1.040000	1.0600	-0.935%	160,864	+4.717%
2026-09-09	1.080000	1.090000	1.055000	1.0700	-0.926%	433,817	+3.738%
2026-09-08	1.090000	1.130000	1.080000	1.0800	-0.917%	169,943	+2.778%
2026-09-04	1.100000	1.125000	1.090000	1.0900	-3.540%	351,463	+1.835%
2026-09-03	1.110000	1.143200	1.100600	1.1300	+1.802%	133,373	-1.770%
2026-09-02	1.100000	1.140000	1.100000	1.1100	+0.909%	216,176	0.000%
2026-09-01	1.170000	1.170000	1.100000	1.1000	-7.563%	292,606	+0.909%
2026-08-31	1.240000	1.240000	1.160200	1.1900	-4.032%	689,333	-6.723%
2026-08-28	1.080000	1.270000	1.080000	1.2400	+11.712%	1,660,947	-10.484%
2026-08-27	1.080000	1.110000	1.070000	1.1100	+2.304%	528,625	0.000%
2026-08-26	1.110000	1.120000	1.080000	1.0850	-2.252%	148,512	+2.304%
2026-08-25	1.100000	1.120000	1.080000	1.1100	-1.770%	340,306	0.000%
2026-08-24	1.090000	1.145000	1.090000	1.1300	+1.802%	215,104	-1.770%
2026-08-21	1.100000	1.130000	1.080000	1.1100	+0.909%	189,622	0.000%
2026-08-20	1.080000	1.115000	1.080000	1.1000	-0.901%	218,802	+0.909%
2026-08-19	1.120000	1.130000	1.090000	1.1100	0.000%	377,692	0.000%
2026-08-18	1.100000	1.130000	1.090000	1.1100	0.000%	488,417	0.000%
2026-08-17	1.120000	1.130000	1.080000	1.1100	0.000%	681,182	0.000%
2026-08-14	1.120000	1.146400	1.070000	1.1100	-2.632%	452,719	0.000%
2026-08-13	1.110000	1.160000	1.090000	1.1400	+2.703%	355,534	-2.632%
2026-08-12	1.100000	1.120000	1.060000	1.1100	-0.893%	775,439	0.000%
2026-08-11	1.130000	1.155000	1.099900	1.1200	-0.885%	357,535	-0.893%
2026-08-10	1.150000	1.180000	1.120000	1.1300	-2.586%	495,395	-1.770%
2026-08-07	1.140000	1.170000	1.125000	1.1600	+2.655%	289,435	-4.310%
2026-08-06	1.110000	1.140000	1.095000	1.1300	+1.802%	414,514	-1.770%
2026-08-05	1.100000	1.170000	1.050500	1.1100	-9.016%	531,664	0.000%
2026-08-04	1.190000	1.240000	1.162400	1.2200	+3.390%	1,001,961	-9.016%
2026-08-03	1.180000	1.220000	1.170000	1.1800	-0.840%	632,802	-5.932%
2026-07-31	1.180000	1.210000	1.160000	1.1900	-0.833%	325,594	-6.723%
2026-07-30	1.190000	1.220000	1.150500	1.2000	+0.840%	652,296	-7.500%
2026-07-29	1.240000	1.245000	1.165000	1.1900	-4.800%	462,111	-6.723%
2026-07-28	1.240000	1.260000	1.170000	1.2500	+10.619%	2,063,814	-11.200%
2026-07-27	1.120000	1.165000	1.060000	1.1300	+1.802%	1,467,762	-1.770%
2026-07-24	1.130000	1.150000	1.070000	1.1100	-1.770%	1,190,519	0.000%
2026-07-23	1.200000	1.230000	1.130000	1.1300	-8.871%	1,050,760	-1.770%
2026-07-22	1.270000	1.300000	1.230000	1.2400	-3.125%	283,932	-10.484%
2026-07-21	1.270000	1.305000	1.260000	1.2800	-0.775%	433,665	-13.281%
2026-07-20	1.340000	1.345000	1.265000	1.2900	-3.008%	808,235	-13.953%
2026-07-17	1.360000	1.362900	1.305000	1.3300	-4.317%	708,492	-16.541%
2026-07-16	1.420000	1.420000	1.365000	1.3900	-1.418%	457,554	-20.144%
2026-07-15	1.380000	1.460000	1.380000	1.4100	+2.174%	295,477	-21.277%
2026-07-14	1.420000	1.430000	1.370000	1.3800	-2.128%	219,823	-19.565%
2026-07-13	1.420000	1.460000	1.405000	1.4100	-1.399%	207,865	-21.277%
2026-07-10	1.480000	1.524700	1.405000	1.4300	-3.378%	594,427	-22.378%
2026-07-09	1.460000	1.550000	1.450000	1.4800	-0.671%	392,968	-25.000%
2026-07-08	1.590000	1.610000	1.420000	1.4900	-7.453%	1,083,937	-25.503%
2026-07-07	1.480000	1.700000	1.360000	1.6100	+9.524%	3,642,555	-31.056%
2026-07-06	1.510000	1.540000	1.410000	1.4700	-2.000%	658,851	-24.490%
2026-07-02	1.530000	1.598800	1.450000	1.5000	-1.316%	499,095	-26.000%
2026-07-01	1.460000	1.640000	1.460000	1.5200	+4.110%	1,056,978	-26.974%
2026-06-30	1.510000	1.529900	1.440000	1.4600	-3.947%	451,523	-23.973%
2026-06-29	1.510000	1.549900	1.450000	1.5200	+2.703%	354,643	-26.974%
2026-06-26	1.310000	1.540000	1.310000	1.4800	+10.448%	886,273	-25.000%
2026-06-25	1.450000	1.455000	1.340000	1.3400	-7.586%	492,894	-17.164%
2026-06-24	1.560000	1.585000	1.420000	1.4500	-5.229%	763,971	-23.448%
2026-06-23	1.500000	1.650000	1.480000	1.5300	+7.746%	2,214,581	-27.451%
2026-06-22	1.480000	1.560000	1.384700	1.4200	-5.333%	1,119,922	-21.831%
2026-06-18	1.470000	1.500000	1.410000	1.5000	+4.167%	986,131	-26.000%
2026-06-17	1.470000	1.550000	1.440000	1.4400	-4.000%	777,375	-22.917%
2026-06-16	1.440000	1.515000	1.400000	1.5000	+4.167%	1,177,321	-26.000%
2026-06-15	1.360000	1.500000	1.323100	1.4400	+8.271%	837,445	-22.917%
2026-06-12	1.390000	1.400000	1.280000	1.3300	-2.920%	988,541	-16.541%
2026-06-11	1.380000	1.480000	1.360000	1.3700	0.000%	862,740	-18.978%
2026-06-10	1.360000	1.395000	1.330000	1.3700	+2.239%	549,107	-18.978%
2026-06-09	1.360000	1.420000	1.270000	1.3400	+1.515%	493,713	-17.164%
2026-06-08	1.440000	1.470000	1.270000	1.3200	-5.714%	1,947,509	-15.909%
2026-06-05	1.470000	1.500000	1.370000	1.4000	-6.667%	800,771	-20.714%
2026-06-04	1.440000	1.599900	1.430000	1.5000	+3.448%	525,683	-26.000%
2026-06-03	1.570000	1.580000	1.440000	1.4500	-8.805%	973,505	-23.448%
2026-06-02	1.650000	1.700000	1.530000	1.5900	-4.217%	1,026,598	-30.189%
2026-06-01	1.630000	1.699900	1.600000	1.6600	+1.840%	926,701	-33.133%
2026-05-29	1.680000	1.740400	1.580000	1.6300	-3.550%	1,698,753	-31.902%
2026-05-28	1.810000	1.820000	1.620000	1.6900	-2.874%	1,652,098	-34.320%
2026-05-27	1.930000	1.965800	1.708500	1.7400	-11.675%	3,108,297	-36.207%
2026-05-26	2.130000	2.200000	1.900000	1.9700	-5.742%	3,137,781	-43.655%
2026-05-22	1.820000	2.210000	1.770000	2.0900	+18.750%	3,713,723	-46.890%
2026-05-21	1.590000	1.870000	1.570000	1.7600	+12.102%	3,788,717	-36.932%
2026-05-20	1.350000	1.670000	1.330000	1.5700	+19.847%	5,803,305	-29.299%
2026-05-19	1.400000	1.460000	1.250000	1.3100	-5.072%	2,508,567	-15.267%
2026-05-18	1.500000	1.500000	1.340000	1.3800	-7.383%	1,671,686	-19.565%
2026-05-15	1.300000	1.560000	1.250000	1.4900	+12.030%	4,723,095	-25.503%
2026-05-14	1.260000	1.460000	1.250000	1.3300	+1.527%	4,662,283	-16.541%
2026-05-13	1.330000	1.380000	0.990000	1.3100	-5.755%	12,280,543	-15.267%
2026-05-12	1.700000	1.800000	1.350000	1.3900	+90.437%	131,369,490	-20.144%
2026-05-11	0.795300	0.807382	0.729900	0.7299	-11.312%	13,823,023	+52.076%
2026-05-08	0.800000	0.840000	0.775700	0.8230	+0.920%	248,446	+34.872%
2026-05-07	0.830000	0.867000	0.796900	0.8155	-5.929%	249,961	+36.113%
2026-05-06	0.852100	0.869900	0.820000	0.8669	+0.697%	284,894	+28.042%
2026-05-05	0.812000	0.873999	0.800600	0.8609	+5.697%	431,056	+28.935%
2026-05-04	0.760000	0.829000	0.760000	0.8145	+3.890%	351,296	+36.280%
2026-05-01	0.759500	0.800000	0.740000	0.7840	+4.869%	414,405	+41.582%
2026-04-30	0.750000	0.760700	0.710100	0.7476	+2.425%	303,073	+48.475%
2026-04-29	0.730000	0.738700	0.720000	0.7299	+0.745%	156,410	+52.076%
2026-04-28	0.748800	0.759900	0.724500	0.7245	-4.445%	102,029	+53.209%
2026-04-27	0.730000	0.792300	0.724400	0.7582	+1.922%	151,731	+46.399%
2026-04-24	0.705000	0.750500	0.692500	0.7439	+5.279%	130,886	+49.214%
2026-04-23	0.720000	0.723300	0.685500	0.7066	-3.232%	24,209	+57.090%
2026-04-22	0.730000	0.769900	0.662600	0.7302	-0.626%	339,983	+52.013%
2026-04-21	0.750000	0.778600	0.710000	0.7348	-2.997%	124,543	+51.062%
2026-04-20	0.780000	0.790000	0.743000	0.7575	-5.182%	89,794	+46.535%
2026-04-17	0.712000	0.810500	0.700000	0.7989	+12.379%	529,278	+38.941%
2026-04-16	0.719800	0.729900	0.695200	0.7109	-0.225%	180,181	+56.140%
2026-04-15	0.689000	0.726000	0.670000	0.7125	+2.253%	227,056	+55.789%
2026-04-14	0.653000	0.700000	0.653000	0.6968	+7.631%	333,232	+59.300%
2026-04-13	0.600000	0.662500	0.580000	0.6474	+6.761%	401,879	+71.455%
2026-04-10	0.616300	0.632900	0.600200	0.6064	-1.606%	190,686	+83.047%
2026-04-09	0.620000	0.634900	0.616300	0.6163	-0.757%	142,976	+80.107%
2026-04-08	0.659000	0.667600	0.620700	0.6210	+0.648%	155,652	+78.744%
2026-04-07	0.649000	0.649000	0.615500	0.6170	-3.564%	78,625	+79.903%
2026-04-06	0.587000	0.640000	0.583000	0.6398	+7.566%	191,504	+73.492%
2026-04-02	0.598900	0.608900	0.581000	0.5948	-1.196%	90,147	+86.617%
2026-04-01	0.640000	0.649000	0.575200	0.6020	-1.084%	88,157	+84.385%
2026-03-31	0.560000	0.616000	0.560000	0.6086	+7.299%	147,185	+82.386%
2026-03-30	0.585000	0.586600	0.540000	0.5672	-3.373%	272,161	+95.698%
2026-03-27	0.625300	0.628400	0.568400	0.5870	-7.076%	188,082	+89.097%
2026-03-26	0.609200	0.649900	0.609200	0.6317	+2.151%	109,811	+75.716%
2026-03-25	0.630000	0.650500	0.600000	0.6184	-0.818%	396,633	+79.495%
2026-03-24	0.670000	0.692000	0.620000	0.6235	-8.228%	344,023	+78.027%
2026-03-23	0.660000	0.690000	0.650100	0.6794	-1.063%	245,647	+63.379%
2026-03-20	0.671000	0.686700	0.650100	0.6867	+0.073%	408,030	+61.643%
2026-03-19	0.705400	0.714000	0.661100	0.6862	-4.668%	242,886	+61.760%
2026-03-18	0.700100	0.737100	0.693100	0.7198	+1.710%	172,233	+54.210%
2026-03-17	0.705000	0.739300	0.704400	0.7077	+0.383%	126,219	+56.846%
2026-03-16	0.700000	0.737500	0.681210	0.7050	+0.714%	166,656	+57.447%
2026-03-13	0.700000	0.764900	0.660000	0.7000	-1.906%	660,879	+58.571%
2026-03-12	0.769000	0.769000	0.710000	0.7136	-6.130%	909,913	+55.549%
2026-03-11	0.789550	0.797600	0.751300	0.7602	-2.049%	86,310	+46.014%
2026-03-10	0.770000	0.829000	0.757500	0.7761	-3.374%	260,491	+43.023%
2026-03-09	0.765000	0.811000	0.765000	0.8032	+1.555%	56,894	+38.197%
2026-03-06	0.786500	0.828300	0.770100	0.7909	-1.946%	105,755	+40.346%
2026-03-05	0.784700	0.829900	0.783500	0.8066	-0.604%	177,465	+37.615%
2026-03-04	0.766000	0.848300	0.766000	0.8115	+3.905%	355,125	+36.784%
2026-03-03	0.760000	0.790200	0.738000	0.7810	+2.844%	222,980	+42.125%
2026-03-02	0.760000	0.769000	0.740100	0.7594	-0.719%	327,005	+46.168%
2026-02-27	0.760000	0.799200	0.755600	0.7649	-0.984%	434,091	+45.117%
2026-02-26	0.762800	0.799800	0.761700	0.7725	-1.063%	169,054	+43.689%
2026-02-25	0.760000	0.809600	0.760000	0.7808	-0.459%	185,094	+42.162%
2026-02-24	0.775500	0.799600	0.760500	0.7844	-0.204%	50,294	+41.509%
2026-02-23	0.800000	0.800000	0.759500	0.7860	-2.963%	375,903	+41.221%
2026-02-20	0.809000	0.839900	0.791000	0.8100	-1.171%	183,895	+37.037%
2026-02-19	0.800000	0.824900	0.799799	0.8196	+1.536%	346,745	+35.432%
2026-02-18	0.804700	0.829900	0.780500	0.8072	-1.597%	98,599	+37.512%
2026-02-17	0.817900	0.835000	0.796950	0.8203	+0.416%	66,451	+35.316%
2026-02-13	0.791400	0.830500	0.790400	0.8169	+0.603%	179,796	+35.880%
2026-02-12	0.822651	0.822651	0.780000	0.8120	-0.123%	178,166	+36.700%
2026-02-11	0.860000	0.869400	0.800000	0.8130	-6.401%	103,591	+36.531%
2026-02-10	0.840000	0.887100	0.830100	0.8686	+2.720%	79,208	+27.792%
2026-02-09	0.846800	0.850600	0.820000	0.8456	+0.095%	50,726	+31.268%
2026-02-06	0.812300	0.849900	0.790500	0.8448	+6.077%	194,315	+31.392%
2026-02-05	0.833900	0.836000	0.773500	0.7964	-5.066%	413,583	+39.377%
2026-02-04	0.854100	0.860900	0.825600	0.8389	-2.669%	285,292	+32.316%
2026-02-03	0.890000	0.920999	0.830100	0.8619	-3.870%	294,504	+28.785%
2026-02-02	0.858000	0.919900	0.858000	0.8966	+1.840%	133,988	+23.801%
2026-01-30	0.880000	0.909800	0.870000	0.8804	-2.276%	209,485	+26.079%
2026-01-29	0.900000	0.905900	0.860000	0.9009	-0.255%	604,295	+23.210%
2026-01-28	0.920000	0.930000	0.890200	0.9032	-2.767%	166,907	+22.896%
2026-01-27	0.926500	0.934400	0.915300	0.9289	+0.400%	117,561	+19.496%
2026-01-26	0.915300	0.941851	0.915000	0.9252	+0.576%	260,187	+19.974%
2026-01-23	0.918000	0.930000	0.893200	0.9199	+0.503%	158,920	+20.665%
2026-01-22	0.910100	0.935000	0.904200	0.9153	+0.571%	164,508	+21.272%
2026-01-21	0.900000	0.939500	0.891200	0.9101	+1.122%	157,987	+21.965%
2026-01-20	0.928000	0.939800	0.890700	0.9000	-4.540%	327,287	+23.333%
2026-01-16	0.970000	0.975000	0.930100	0.9428	-5.084%	224,023	+17.734%
2026-01-15	1.010000	1.020000	0.981000	0.9933	-1.653%	128,459	+11.749%
2026-01-14	1.000000	1.060000	0.990000	1.0100	+2.020%	370,195	+9.901%
2026-01-13	0.965000	1.030000	0.937200	0.9900	+3.125%	420,873	+12.121%
2026-01-12	0.900000	1.020000	0.883500	0.9600	+7.299%	787,742	+15.625%
2026-01-09	0.902800	0.922900	0.883000	0.8947	-0.897%	231,046	+24.064%
2026-01-08	0.910000	0.920599	0.890000	0.9028	-0.835%	133,903	+22.951%
2026-01-07	0.940000	0.950000	0.830000	0.9104	-3.375%	449,202	+21.924%
2026-01-06	0.925000	0.963100	0.920000	0.9422	+0.491%	288,881	+17.809%
2026-01-05	0.932500	1.020000	0.900000	0.9376	-2.779%	625,451	+18.387%
2026-01-02	0.930000	0.968800	0.900600	0.9644	+3.688%	149,489	+15.097%
2025-12-31	0.920000	0.975000	0.914300	0.9301	-1.064%	420,542	+19.342%
2025-12-30	0.940000	0.960000	0.913850	0.9401	-1.817%	293,614	+18.073%
2025-12-29	0.990000	0.998000	0.930000	0.9575	-6.127%	614,909	+15.927%
2025-12-26	0.920000	1.110000	0.890000	1.0200	+12.026%	1,945,010	+8.824%
2025-12-24	0.910000	0.923800	0.880000	0.9105	+1.369%	125,923	+21.911%
2025-12-23	0.910000	0.925000	0.882000	0.8982	-1.954%	347,239	+23.580%
2025-12-22	0.940000	0.956599	0.902400	0.9161	+0.153%	355,853	+21.166%
2025-12-19	0.920000	0.929800	0.880000	0.9147	+0.318%	380,106	+21.351%
2025-12-18	0.910000	0.961500	0.894092	0.9118	+0.088%	181,029	+21.737%
2025-12-17	0.975000	1.010000	0.910100	0.9110	-6.755%	161,655	+21.844%
2025-12-16	1.000000	1.040000	0.960100	0.9770	-2.300%	427,122	+13.613%
2025-12-15	1.050000	1.050000	1.000000	1.0000	-8.257%	291,070	+11.000%
2025-12-12	1.300000	1.330000	1.000000	1.0900	-8.403%	1,679,835	+1.835%
2025-12-11	1.120000	1.200000	1.070000	1.1900	+6.250%	1,176,529	-6.723%
2025-12-10	0.997000	1.125000	0.980500	1.1200	+12.337%	591,324	-0.893%
2025-12-09	0.960000	1.000000	0.960000	0.9970	+3.541%	158,106	+11.334%
2025-12-08	0.980000	0.989000	0.950000	0.9629	-2.747%	90,189	+15.277%
2025-12-05	1.010000	1.050000	0.980000	0.9901	-3.874%	130,719	+12.110%
2025-12-04	1.040000	1.049000	1.000000	1.0300	-0.962%	130,542	+7.767%
2025-12-03	0.931000	1.050000	0.931000	1.0400	+11.194%	274,060	+6.731%
2025-12-02	1.000000	1.000000	0.935000	0.9353	-4.561%	291,686	+18.678%
2025-12-01	0.920000	1.019400	0.901400	0.9800	+4.746%	880,254	+13.265%
2025-11-28	0.930100	0.950000	0.905600	0.9356	+2.791%	366,967	+18.640%
2025-11-26	0.890700	0.925800	0.880000	0.9102	+2.189%	291,392	+21.951%
2025-11-25	0.900000	0.920000	0.871100	0.8907	+0.872%	239,929	+24.621%
2025-11-24	0.889800	0.900000	0.840000	0.8830	+1.963%	361,186	+25.708%
2025-11-21	0.890100	0.915999	0.850000	0.8660	-2.708%	477,695	+28.176%
2025-11-20	0.940000	0.970000	0.881900	0.8901	-5.157%	284,608	+24.705%
2025-11-19	0.939000	0.990000	0.921000	0.9385	-0.160%	229,565	+18.274%
2025-11-18	0.940000	0.980000	0.920000	0.9400	-1.063%	468,858	+18.085%
2025-11-17	1.030000	1.065000	0.947000	0.9501	-5.931%	332,563	+16.830%
2025-11-14	0.963400	1.020000	0.960000	1.0100	+3.166%	247,627	+9.901%
2025-11-13	1.030000	1.030000	0.950000	0.9790	-5.865%	448,478	+13.381%
2025-11-12	1.060000	1.150000	1.030000	1.0400	-1.887%	343,737	+6.731%
2025-11-11	1.040000	1.099900	1.010000	1.0600	+0.952%	518,407	+4.717%
2025-11-10	1.080000	1.100000	1.035000	1.0500	-0.943%	569,382	+5.714%
2025-11-07	1.200000	1.200000	0.935000	1.0600	-34.969%	2,127,589	+4.717%
2025-11-06	1.650000	1.690000	1.560000	1.6300	0.000%	1,058,909	-31.902%
2025-11-05	1.570000	1.640000	1.560000	1.6300	+2.516%	205,000	-31.902%
2025-11-04	1.590000	1.610000	1.530000	1.5900	-1.852%	600,645	-30.189%
2025-11-03	1.630000	1.640000	1.590000	1.6200	-0.613%	131,503	-31.481%
2025-10-31	1.600000	1.635000	1.590000	1.6300	+1.875%	128,568	-31.902%
2025-10-30	1.610000	1.650000	1.590000	1.6000	-1.840%	132,444	-30.625%
2025-10-29	1.650000	1.670000	1.600000	1.6300	-2.395%	97,602	-31.902%
2025-10-28	1.740000	1.740000	1.655000	1.6700	-4.023%	144,511	-33.533%
2025-10-27	1.750000	1.760000	1.720000	1.7400	0.000%	209,928	-36.207%
2025-10-24	1.710000	1.780000	1.650000	1.7400	+4.192%	413,247	-36.207%
2025-10-23	1.650000	1.670000	1.620100	1.6700	+2.454%	118,454	-33.533%
2025-10-22	1.660000	1.670000	1.590000	1.6300	-1.807%	269,705	-31.902%
2025-10-21	1.650000	1.690000	1.640000	1.6600	0.000%	101,886	-33.133%
2025-10-20	1.610000	1.690000	1.610000	1.6600	+3.106%	125,289	-33.133%
2025-10-17	1.650000	1.689900	1.594300	1.6100	-2.424%	248,384	-31.056%
2025-10-16	1.700000	1.750000	1.630000	1.6500	-2.367%	175,096	-32.727%
2025-10-15	1.720000	1.750000	1.660400	1.6900	-1.170%	164,683	-34.320%
2025-10-14	1.620000	1.720000	1.610000	1.7100	+3.012%	170,731	-35.088%
2025-10-13	1.650000	1.665000	1.610000	1.6600	+3.750%	133,208	-33.133%
2025-10-10	1.670000	1.680000	1.590000	1.6000	-3.614%	538,907	-30.625%
2025-10-09	1.710000	1.720000	1.650000	1.6600	-3.488%	324,755	-33.133%
2025-10-08	1.680000	1.730000	1.660000	1.7200	+3.614%	240,226	-35.465%
2025-10-07	1.740000	1.750000	1.660000	1.6600	-4.046%	250,107	-33.133%
2025-10-06	1.750000	1.799400	1.720000	1.7300	-1.143%	148,010	-35.838%
2025-10-03	1.730000	1.800000	1.702000	1.7500	+2.941%	311,040	-36.571%
2025-10-02	1.690000	1.720000	1.683700	1.7000	+0.592%	87,574	-34.706%
2025-10-01	1.700000	1.725000	1.660000	1.6900	-0.588%	253,980	-34.320%
2025-09-30	1.710000	1.740000	1.680000	1.7000	-1.734%	255,608	-34.706%
2025-09-29	1.730000	1.750000	1.720000	1.7300	+0.581%	106,053	-35.838%
2025-09-26	1.720000	1.760000	1.710000	1.7200	-0.578%	132,951	-35.465%
2025-09-25	1.760000	1.820000	1.720000	1.7300	-2.260%	300,372	-35.838%
2025-09-24	1.740000	1.770000	1.700000	1.7700	+1.724%	181,747	-37.288%
2025-09-23	1.790000	1.799100	1.715000	1.7400	-3.333%	383,349	-36.207%
2025-09-22	1.830000	1.840000	1.780000	1.8000	-2.703%	256,322	-38.333%
2025-09-19	1.910000	1.920000	1.840000	1.8500	-3.646%	262,122	-40.000%
2025-09-18	1.870000	1.955000	1.860000	1.9200	+3.784%	418,652	-42.188%
2025-09-17	1.850000	1.980000	1.850000	1.8500	-0.538%	247,554	-40.000%
2025-09-16	1.890000	1.920000	1.830000	1.8600	-1.064%	468,359	-40.323%
2025-09-15	1.990000	2.000000	1.840000	1.8800	-6.000%	999,503	-40.957%
2025-09-12	2.080000	2.080000	1.970000	2.0000	-3.382%	221,925	-44.500%
2025-09-11	1.900000	2.070000	1.880000	2.0700	+9.524%	379,229	-46.377%
2025-09-10	1.920000	1.960000	1.860000	1.8900	-2.577%	110,482	-41.270%
2025-09-09	1.960000	1.960000	1.890000	1.9400	0.000%	225,864	-42.784%
2025-09-08	1.850000	2.000000	1.820100	1.9400	+4.301%	296,357	-42.784%
2025-09-05	1.850000	1.890000	1.850000	1.8600	+0.541%	94,927	-40.323%
2025-09-04	1.860000	1.880000	1.810000	1.8500	-1.070%	123,999	-40.000%
2025-09-03	1.910000	1.970000	1.850000	1.8700	-3.608%	343,204	-40.642%
2025-09-02	1.950000	1.966900	1.875000	1.9400	-1.020%	161,248	-42.784%
2025-08-29	2.000000	2.030000	1.956000	1.9600	-2.488%	137,667	-43.367%
2025-08-28	2.000000	2.030000	1.980000	2.0100	+1.005%	116,857	-44.776%
2025-08-27	2.000000	2.040000	1.980000	1.9900	-0.500%	100,840	-44.221%
2025-08-26	2.010000	2.040000	1.950000	2.0000	-0.498%	206,060	-44.500%
2025-08-25	2.138000	2.138000	2.010000	2.0100	-0.495%	100,569	-44.776%
2025-08-22	1.920000	2.060000	1.920000	2.0200	+5.759%	255,133	-45.050%
2025-08-21	1.910000	1.940000	1.866000	1.9100	0.000%	127,471	-41.885%
2025-08-20	1.970000	1.980200	1.900000	1.9100	-2.551%	189,514	-41.885%
2025-08-19	1.980000	2.010000	1.950000	1.9600	-0.508%	223,556	-43.367%
2025-08-18	1.960000	2.040000	1.955000	1.9700	0.000%	264,319	-43.655%
2025-08-15	2.060000	2.060000	1.970000	1.9700	-2.956%	274,733	-43.655%
2025-08-14	2.060000	2.080000	1.948600	2.0300	-2.404%	248,366	-45.320%
2025-08-13	2.020000	2.140000	2.020000	2.0800	+1.463%	648,201	-46.635%
2025-08-12	1.980000	2.078700	1.980000	2.0500	+3.535%	199,826	-45.854%
2025-08-11	2.030000	2.030000	1.910000	1.9800	-2.463%	721,342	-43.939%
2025-08-08	1.980000	2.210000	1.930000	2.0300	-1.456%	689,113	-45.320%
2025-08-07	2.090000	2.170000	2.040000	2.0600	-2.370%	718,137	-46.117%
2025-08-06	2.080000	2.150000	2.020000	2.1100	+0.476%	608,368	-47.393%
2025-08-05	2.070000	2.130900	2.010000	2.1000	+0.478%	271,568	-47.143%
2025-08-04	2.090000	2.170000	2.050000	2.0900	0.000%	278,930	-46.890%
2025-08-01	2.100000	2.130000	2.060000	2.0900	-3.687%	96,264	-46.890%
2025-07-31	2.200000	2.242300	2.150000	2.1700	-1.810%	151,072	-48.848%
2025-07-30	2.280000	2.308000	2.150000	2.2100	-3.493%	192,638	-49.774%
2025-07-29	2.430000	2.430000	2.280000	2.2900	-5.372%	191,775	-51.528%
2025-07-28	2.390000	2.630000	2.358600	2.4200	+1.681%	346,388	-54.132%
2025-07-25	2.410000	2.449500	2.370400	2.3800	-2.058%	74,941	-53.361%
2025-07-24	2.550000	2.590000	2.360000	2.4300	-5.078%	402,949	-54.321%
2025-07-23	2.490000	2.680000	2.441600	2.5600	+4.918%	1,133,958	-56.641%
2025-07-22	2.360000	2.470000	2.290000	2.4400	+2.954%	217,499	-54.508%
2025-07-21	2.290000	2.438800	2.280000	2.3700	+3.947%	299,731	-53.165%
2025-07-18	2.350000	2.350000	2.280000	2.2800	0.000%	163,253	-51.316%
2025-07-17	2.230000	2.335400	2.206300	2.2800	+2.242%	294,255	-51.316%
2025-07-16	2.200000	2.285000	2.160000	2.2300	+1.826%	177,675	-50.224%
2025-07-15	2.200000	2.340000	2.190000	2.1900	-0.455%	265,738	-49.315%
2025-07-14	2.140000	2.220000	2.120000	2.2000	+1.852%	146,118	-49.545%
2025-07-11	2.190000	2.290000	2.150000	2.1600	-3.139%	217,712	-48.611%
2025-07-10	2.080000	2.250000	2.040000	2.2300	+8.780%	529,886	-50.224%
2025-07-09	2.020000	2.100000	1.980000	2.0500	+1.485%	85,949	-45.854%
2025-07-08	2.050000	2.060000	2.020000	2.0200	+0.498%	69,697	-45.050%
2025-07-07	2.040000	2.070000	2.000000	2.0100	-2.899%	119,573	-44.776%
2025-07-03	2.060000	2.110000	2.030000	2.0700	+1.471%	51,283	-46.377%
2025-07-02	2.090000	2.149900	2.040000	2.0400	-3.318%	139,791	-45.588%
2025-07-01	2.000000	2.110000	1.990000	2.1100	+5.500%	167,140	-47.393%
2025-06-30	2.020000	2.030000	1.980000	2.0000	-1.478%	137,508	-44.500%
2025-06-27	2.020000	2.030000	1.965000	2.0300	+0.495%	205,715	-45.320%
2025-06-26	1.980000	2.020000	1.959000	2.0200	+2.020%	102,661	-45.050%
2025-06-25	2.030000	2.039900	1.950000	1.9800	-2.463%	209,208	-43.939%
2025-06-24	2.030000	2.110000	2.020000	2.0300	0.000%	205,122	-45.320%
2025-06-23	2.040000	2.065000	2.010000	2.0300	-1.456%	147,702	-45.320%
2025-06-20	2.080000	2.080000	2.020000	2.0600	0.000%	208,391	-46.117%
2025-06-18	2.090000	2.095000	2.050000	2.0600	-1.435%	145,466	-46.117%
2025-06-17	2.100000	2.130000	2.080000	2.0900	-1.878%	111,063	-46.890%
2025-06-16	2.120000	2.160000	2.100300	2.1300	+1.429%	138,222	-47.887%
2025-06-13	2.230000	2.269900	2.070000	2.1000	-7.080%	358,166	-47.143%
2025-06-12	2.200000	2.350000	2.175000	2.2600	+1.345%	220,812	-50.885%
2025-06-11	2.270000	2.300000	2.190100	2.2300	-1.327%	174,157	-50.224%
2025-06-10	2.180000	2.280000	2.130000	2.2600	+3.196%	227,918	-50.885%
2025-06-09	2.170000	2.285800	2.130100	2.1900	+1.389%	217,550	-49.315%
2025-06-06	2.120000	2.230000	2.060500	2.1600	+4.348%	248,958	-48.611%
2025-06-05	2.130000	2.140000	2.064800	2.0700	-2.817%	155,887	-46.377%
2025-06-04	2.150000	2.150000	2.050000	2.1300	-0.467%	269,044	-47.887%
2025-06-03	2.170000	2.180000	2.120000	2.1400	-0.465%	205,168	-48.131%
2025-06-02	2.150000	2.185000	2.110000	2.1500	0.000%	107,505	-48.372%
2025-05-30	2.150000	2.215000	2.120000	2.1500	-1.376%	187,541	-48.372%
2025-05-29	2.230000	2.335000	2.120000	2.1800	+2.347%	629,378	-49.083%
2025-05-28	2.330000	2.425173	2.110000	2.1300	-12.346%	456,670	-47.887%
2025-05-27	2.050000	2.500000	2.050000	2.4300	+26.563%	1,864,127	-54.321%
2025-05-23	2.040000	2.040000	1.910000	1.9200	-6.341%	262,125	-42.188%
2025-05-22	1.960000	2.080000	1.960000	2.0500	+3.015%	173,402	-45.854%
2025-05-21	2.090000	2.096500	1.990000	1.9900	-5.687%	339,574	-44.221%
2025-05-20	1.900000	2.165000	1.900000	2.1100	+9.896%	531,164	-47.393%
2025-05-19	1.910000	1.960000	1.890000	1.9200	-3.030%	172,645	-42.188%
2025-05-16	1.880000	2.020000	1.840000	1.9800	+5.319%	301,521	-43.939%
2025-05-15	1.940000	1.940000	1.810000	1.8800	-3.590%	146,824	-40.957%
2025-05-14	1.880000	2.010000	1.880000	1.9500	+3.175%	363,225	-43.077%
2025-05-13	1.920000	1.940000	1.870000	1.8900	-1.563%	271,491	-41.270%
2025-05-12	1.970000	2.000000	1.850100	1.9200	+3.226%	285,418	-42.188%
2025-05-09	1.850000	1.917000	1.800000	1.8600	+2.198%	361,202	-40.323%
2025-05-08	1.900000	1.905000	1.730000	1.8200	-3.191%	495,321	-39.011%
2025-05-07	1.980000	2.080000	1.850000	1.8800	-4.569%	438,901	-40.957%
2025-05-06	2.040000	2.080000	1.940000	1.9700	-4.831%	449,865	-43.655%
2025-05-05	1.960000	2.105000	1.950000	2.0700	+3.500%	345,270	-46.377%
2025-05-02	1.920000	2.026400	1.920000	2.0000	+4.167%	202,491	-44.500%
2025-05-01	1.940000	2.059600	1.870000	1.9200	-1.538%	405,952	-42.188%
2025-04-30	1.850000	1.960000	1.813700	1.9500	+3.175%	233,575	-43.077%
2025-04-29	1.850000	1.940000	1.830000	1.8900	+1.070%	122,132	-41.270%
2025-04-28	1.880000	1.990000	1.820000	1.8700	-1.058%	113,397	-40.642%
2025-04-25	1.830000	1.959800	1.760000	1.8900	+3.279%	179,958	-41.270%
2025-04-24	1.730000	1.865000	1.700000	1.8300	+5.780%	190,370	-39.344%
2025-04-23	1.770000	1.800000	1.690000	1.7300	+0.581%	299,142	-35.838%
2025-04-22	1.630000	1.745000	1.630000	1.7200	+5.521%	211,880	-35.465%
2025-04-21	1.720000	1.753700	1.610000	1.6300	-5.780%	502,519	-31.902%
2025-04-17	1.710000	1.765000	1.670100	1.7300	+2.367%	108,602	-35.838%
2025-04-16	1.680000	1.710000	1.650000	1.6900	-0.588%	134,481	-34.320%
2025-04-15	1.710000	1.750000	1.680100	1.7000	-1.163%	249,408	-34.706%
2025-04-14	1.740000	1.790000	1.690000	1.7200	+0.585%	82,516	-35.465%

.dark-mode .ZHBB4r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHBB4r{ 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