Dark

BZFD
BuzzFeed, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:59 PM EDT

1.19USD-0.833%(-0.01)325,594

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:09:30 AM EDT

1.20USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:18:30 PM EDT

1.17USD-1.681%(-0.02)3,005

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.180000	1.210000	1.160000	1.1900	-0.833%	325,594	0.000%
2026-07-30	1.190000	1.220000	1.150500	1.2000	+0.840%	652,296	-0.833%
2026-07-29	1.240000	1.245000	1.165000	1.1900	-4.800%	462,111	0.000%
2026-07-28	1.240000	1.260000	1.170000	1.2500	+10.619%	2,063,814	-4.800%
2026-07-27	1.120000	1.165000	1.060000	1.1300	+1.802%	1,467,762	+5.310%
2026-07-24	1.130000	1.150000	1.070000	1.1100	-1.770%	1,190,519	+7.207%
2026-07-23	1.200000	1.230000	1.130000	1.1300	-8.871%	1,050,760	+5.310%
2026-07-22	1.270000	1.300000	1.230000	1.2400	-3.125%	283,932	-4.032%
2026-07-21	1.270000	1.305000	1.260000	1.2800	-0.775%	433,665	-7.031%
2026-07-20	1.340000	1.345000	1.265000	1.2900	-3.008%	808,235	-7.752%
2026-07-17	1.360000	1.362900	1.305000	1.3300	-4.317%	708,492	-10.526%
2026-07-16	1.420000	1.420000	1.365000	1.3900	-1.418%	457,554	-14.388%
2026-07-15	1.380000	1.460000	1.380000	1.4100	+2.174%	295,477	-15.603%
2026-07-14	1.420000	1.430000	1.370000	1.3800	-2.128%	219,823	-13.768%
2026-07-13	1.420000	1.460000	1.405000	1.4100	-1.399%	207,865	-15.603%
2026-07-10	1.480000	1.524700	1.405000	1.4300	-3.378%	594,427	-16.783%
2026-07-09	1.460000	1.550000	1.450000	1.4800	-0.671%	392,968	-19.595%
2026-07-08	1.590000	1.610000	1.420000	1.4900	-7.453%	1,083,937	-20.134%
2026-07-07	1.480000	1.700000	1.360000	1.6100	+9.524%	3,642,555	-26.087%
2026-07-06	1.510000	1.540000	1.410000	1.4700	-2.000%	658,851	-19.048%
2026-07-02	1.530000	1.598800	1.450000	1.5000	-1.316%	499,095	-20.667%
2026-07-01	1.460000	1.640000	1.460000	1.5200	+4.110%	1,056,978	-21.711%
2026-06-30	1.510000	1.529900	1.440000	1.4600	-3.947%	451,523	-18.493%
2026-06-29	1.510000	1.549900	1.450000	1.5200	+2.703%	354,643	-21.711%
2026-06-26	1.310000	1.540000	1.310000	1.4800	+10.448%	886,273	-19.595%
2026-06-25	1.450000	1.455000	1.340000	1.3400	-7.586%	492,894	-11.194%
2026-06-24	1.560000	1.585000	1.420000	1.4500	-5.229%	763,971	-17.931%
2026-06-23	1.500000	1.650000	1.480000	1.5300	+7.746%	2,214,581	-22.222%
2026-06-22	1.480000	1.560000	1.384700	1.4200	-5.333%	1,119,922	-16.197%
2026-06-18	1.470000	1.500000	1.410000	1.5000	+4.167%	986,131	-20.667%
2026-06-17	1.470000	1.550000	1.440000	1.4400	-4.000%	777,375	-17.361%
2026-06-16	1.440000	1.515000	1.400000	1.5000	+4.167%	1,177,321	-20.667%
2026-06-15	1.360000	1.500000	1.323100	1.4400	+8.271%	837,445	-17.361%
2026-06-12	1.390000	1.400000	1.280000	1.3300	-2.920%	988,541	-10.526%
2026-06-11	1.380000	1.480000	1.360000	1.3700	0.000%	862,740	-13.139%
2026-06-10	1.360000	1.395000	1.330000	1.3700	+2.239%	549,107	-13.139%
2026-06-09	1.360000	1.420000	1.270000	1.3400	+1.515%	493,713	-11.194%
2026-06-08	1.440000	1.470000	1.270000	1.3200	-5.714%	1,947,509	-9.848%
2026-06-05	1.470000	1.500000	1.370000	1.4000	-6.667%	800,771	-15.000%
2026-06-04	1.440000	1.599900	1.430000	1.5000	+3.448%	525,683	-20.667%
2026-06-03	1.570000	1.580000	1.440000	1.4500	-8.805%	973,505	-17.931%
2026-06-02	1.650000	1.700000	1.530000	1.5900	-4.217%	1,026,598	-25.157%
2026-06-01	1.630000	1.699900	1.600000	1.6600	+1.840%	926,701	-28.313%
2026-05-29	1.680000	1.740400	1.580000	1.6300	-3.550%	1,698,753	-26.994%
2026-05-28	1.810000	1.820000	1.620000	1.6900	-2.874%	1,652,098	-29.586%
2026-05-27	1.930000	1.965800	1.708500	1.7400	-11.675%	3,108,297	-31.609%
2026-05-26	2.130000	2.200000	1.900000	1.9700	-5.742%	3,137,781	-39.594%
2026-05-22	1.820000	2.210000	1.770000	2.0900	+18.750%	3,713,723	-43.062%
2026-05-21	1.590000	1.870000	1.570000	1.7600	+12.102%	3,788,717	-32.386%
2026-05-20	1.350000	1.670000	1.330000	1.5700	+19.847%	5,803,305	-24.204%
2026-05-19	1.400000	1.460000	1.250000	1.3100	-5.072%	2,508,567	-9.160%
2026-05-18	1.500000	1.500000	1.340000	1.3800	-7.383%	1,671,686	-13.768%
2026-05-15	1.300000	1.560000	1.250000	1.4900	+12.030%	4,723,095	-20.134%
2026-05-14	1.260000	1.460000	1.250000	1.3300	+1.527%	4,662,283	-10.526%
2026-05-13	1.330000	1.380000	0.990000	1.3100	-5.755%	12,280,543	-9.160%
2026-05-12	1.700000	1.800000	1.350000	1.3900	+90.437%	131,369,490	-14.388%
2026-05-11	0.795300	0.807382	0.729900	0.7299	-11.312%	13,823,023	+63.036%
2026-05-08	0.800000	0.840000	0.775700	0.8230	+0.920%	248,446	+44.593%
2026-05-07	0.830000	0.867000	0.796900	0.8155	-5.929%	249,961	+45.923%
2026-05-06	0.852100	0.869900	0.820000	0.8669	+0.697%	284,894	+37.271%
2026-05-05	0.812000	0.873999	0.800600	0.8609	+5.697%	431,056	+38.227%
2026-05-04	0.760000	0.829000	0.760000	0.8145	+3.890%	351,296	+46.102%
2026-05-01	0.759500	0.800000	0.740000	0.7840	+4.869%	414,405	+51.786%
2026-04-30	0.750000	0.760700	0.710100	0.7476	+2.425%	303,073	+59.176%
2026-04-29	0.730000	0.738700	0.720000	0.7299	+0.745%	156,410	+63.036%
2026-04-28	0.748800	0.759900	0.724500	0.7245	-4.445%	102,029	+64.251%
2026-04-27	0.730000	0.792300	0.724400	0.7582	+1.922%	151,731	+56.951%
2026-04-24	0.705000	0.750500	0.692500	0.7439	+5.279%	130,886	+59.968%
2026-04-23	0.720000	0.723300	0.685500	0.7066	-3.232%	24,209	+68.412%
2026-04-22	0.730000	0.769900	0.662600	0.7302	-0.626%	339,983	+62.969%
2026-04-21	0.750000	0.778600	0.710000	0.7348	-2.997%	124,543	+61.949%
2026-04-20	0.780000	0.790000	0.743000	0.7575	-5.182%	89,794	+57.096%
2026-04-17	0.712000	0.810500	0.700000	0.7989	+12.379%	529,278	+48.955%
2026-04-16	0.719800	0.729900	0.695200	0.7109	-0.225%	180,181	+67.393%
2026-04-15	0.689000	0.726000	0.670000	0.7125	+2.253%	227,056	+67.018%
2026-04-14	0.653000	0.700000	0.653000	0.6968	+7.631%	333,232	+70.781%
2026-04-13	0.600000	0.662500	0.580000	0.6474	+6.761%	401,879	+83.812%
2026-04-10	0.616300	0.632900	0.600200	0.6064	-1.606%	190,686	+96.240%
2026-04-09	0.620000	0.634900	0.616300	0.6163	-0.757%	142,976	+93.088%
2026-04-08	0.659000	0.667600	0.620700	0.6210	+0.648%	155,652	+91.626%
2026-04-07	0.649000	0.649000	0.615500	0.6170	-3.564%	78,625	+92.869%
2026-04-06	0.587000	0.640000	0.583000	0.6398	+7.566%	191,504	+85.996%
2026-04-02	0.598900	0.608900	0.581000	0.5948	-1.196%	90,147	+100.067%
2026-04-01	0.640000	0.649000	0.575200	0.6020	-1.084%	88,157	+97.674%
2026-03-31	0.560000	0.616000	0.560000	0.6086	+7.299%	147,185	+95.531%
2026-03-30	0.585000	0.586600	0.540000	0.5672	-3.373%	272,161	+109.803%
2026-03-27	0.625300	0.628400	0.568400	0.5870	-7.076%	188,082	+102.726%
2026-03-26	0.609200	0.649900	0.609200	0.6317	+2.151%	109,811	+88.381%
2026-03-25	0.630000	0.650500	0.600000	0.6184	-0.818%	396,633	+92.432%
2026-03-24	0.670000	0.692000	0.620000	0.6235	-8.228%	344,023	+90.858%
2026-03-23	0.660000	0.690000	0.650100	0.6794	-1.063%	245,647	+75.155%
2026-03-20	0.671000	0.686700	0.650100	0.6867	+0.073%	408,030	+73.293%
2026-03-19	0.705400	0.714000	0.661100	0.6862	-4.668%	242,886	+73.419%
2026-03-18	0.700100	0.737100	0.693100	0.7198	+1.710%	172,233	+65.324%
2026-03-17	0.705000	0.739300	0.704400	0.7077	+0.383%	126,219	+68.150%
2026-03-16	0.700000	0.737500	0.681210	0.7050	+0.714%	166,656	+68.794%
2026-03-13	0.700000	0.764900	0.660000	0.7000	-1.906%	660,879	+70.000%
2026-03-12	0.769000	0.769000	0.710000	0.7136	-6.130%	909,913	+66.760%
2026-03-11	0.789550	0.797600	0.751300	0.7602	-2.049%	86,310	+56.538%
2026-03-10	0.770000	0.829000	0.757500	0.7761	-3.374%	260,491	+53.331%
2026-03-09	0.765000	0.811000	0.765000	0.8032	+1.555%	56,894	+48.157%
2026-03-06	0.786500	0.828300	0.770100	0.7909	-1.946%	105,755	+50.461%
2026-03-05	0.784700	0.829900	0.783500	0.8066	-0.604%	177,465	+47.533%
2026-03-04	0.766000	0.848300	0.766000	0.8115	+3.905%	355,125	+46.642%
2026-03-03	0.760000	0.790200	0.738000	0.7810	+2.844%	222,980	+52.369%
2026-03-02	0.760000	0.769000	0.740100	0.7594	-0.719%	327,005	+56.703%
2026-02-27	0.760000	0.799200	0.755600	0.7649	-0.984%	434,091	+55.576%
2026-02-26	0.762800	0.799800	0.761700	0.7725	-1.063%	169,054	+54.045%
2026-02-25	0.760000	0.809600	0.760000	0.7808	-0.459%	185,094	+52.408%
2026-02-24	0.775500	0.799600	0.760500	0.7844	-0.204%	50,294	+51.708%
2026-02-23	0.800000	0.800000	0.759500	0.7860	-2.963%	375,903	+51.399%
2026-02-20	0.809000	0.839900	0.791000	0.8100	-1.171%	183,895	+46.914%
2026-02-19	0.800000	0.824900	0.799799	0.8196	+1.536%	346,745	+45.193%
2026-02-18	0.804700	0.829900	0.780500	0.8072	-1.597%	98,599	+47.423%
2026-02-17	0.817900	0.835000	0.796950	0.8203	+0.416%	66,451	+45.069%
2026-02-13	0.791400	0.830500	0.790400	0.8169	+0.603%	179,796	+45.673%
2026-02-12	0.822651	0.822651	0.780000	0.8120	-0.123%	178,166	+46.552%
2026-02-11	0.860000	0.869400	0.800000	0.8130	-6.401%	103,591	+46.371%
2026-02-10	0.840000	0.887100	0.830100	0.8686	+2.720%	79,208	+37.002%
2026-02-09	0.846800	0.850600	0.820000	0.8456	+0.095%	50,726	+40.728%
2026-02-06	0.812300	0.849900	0.790500	0.8448	+6.077%	194,315	+40.862%
2026-02-05	0.833900	0.836000	0.773500	0.7964	-5.066%	413,583	+49.422%
2026-02-04	0.854100	0.860900	0.825600	0.8389	-2.669%	285,292	+41.852%
2026-02-03	0.890000	0.920999	0.830100	0.8619	-3.870%	294,504	+38.067%
2026-02-02	0.858000	0.919900	0.858000	0.8966	+1.840%	133,988	+32.724%
2026-01-30	0.880000	0.909800	0.870000	0.8804	-2.276%	209,485	+35.166%
2026-01-29	0.900000	0.905900	0.860000	0.9009	-0.255%	604,295	+32.090%
2026-01-28	0.920000	0.930000	0.890200	0.9032	-2.767%	166,907	+31.754%
2026-01-27	0.926500	0.934400	0.915300	0.9289	+0.400%	117,561	+28.109%
2026-01-26	0.915300	0.941851	0.915000	0.9252	+0.576%	260,187	+28.621%
2026-01-23	0.918000	0.930000	0.893200	0.9199	+0.503%	158,920	+29.362%
2026-01-22	0.910100	0.935000	0.904200	0.9153	+0.571%	164,508	+30.012%
2026-01-21	0.900000	0.939500	0.891200	0.9101	+1.122%	157,987	+30.755%
2026-01-20	0.928000	0.939800	0.890700	0.9000	-4.540%	327,287	+32.222%
2026-01-16	0.970000	0.975000	0.930100	0.9428	-5.084%	224,023	+26.220%
2026-01-15	1.010000	1.020000	0.981000	0.9933	-1.653%	128,459	+19.803%
2026-01-14	1.000000	1.060000	0.990000	1.0100	+2.020%	370,195	+17.822%
2026-01-13	0.965000	1.030000	0.937200	0.9900	+3.125%	420,873	+20.202%
2026-01-12	0.900000	1.020000	0.883500	0.9600	+7.299%	787,742	+23.958%
2026-01-09	0.902800	0.922900	0.883000	0.8947	-0.897%	231,046	+33.005%
2026-01-08	0.910000	0.920599	0.890000	0.9028	-0.835%	133,903	+31.812%
2026-01-07	0.940000	0.950000	0.830000	0.9104	-3.375%	449,202	+30.712%
2026-01-06	0.925000	0.963100	0.920000	0.9422	+0.491%	288,881	+26.300%
2026-01-05	0.932500	1.020000	0.900000	0.9376	-2.779%	625,451	+26.920%
2026-01-02	0.930000	0.968800	0.900600	0.9644	+3.688%	149,489	+23.393%
2025-12-31	0.920000	0.975000	0.914300	0.9301	-1.064%	420,542	+27.943%
2025-12-30	0.940000	0.960000	0.913850	0.9401	-1.817%	293,614	+26.582%
2025-12-29	0.990000	0.998000	0.930000	0.9575	-6.127%	614,909	+24.282%
2025-12-26	0.920000	1.110000	0.890000	1.0200	+12.026%	1,945,010	+16.667%
2025-12-24	0.910000	0.923800	0.880000	0.9105	+1.369%	125,923	+30.697%
2025-12-23	0.910000	0.925000	0.882000	0.8982	-1.954%	347,239	+32.487%
2025-12-22	0.940000	0.956599	0.902400	0.9161	+0.153%	355,853	+29.898%
2025-12-19	0.920000	0.929800	0.880000	0.9147	+0.318%	380,106	+30.097%
2025-12-18	0.910000	0.961500	0.894092	0.9118	+0.088%	181,029	+30.511%
2025-12-17	0.975000	1.010000	0.910100	0.9110	-6.755%	161,655	+30.626%
2025-12-16	1.000000	1.040000	0.960100	0.9770	-2.300%	427,122	+21.801%
2025-12-15	1.050000	1.050000	1.000000	1.0000	-8.257%	291,070	+19.000%
2025-12-12	1.300000	1.330000	1.000000	1.0900	-8.403%	1,679,835	+9.174%
2025-12-11	1.120000	1.200000	1.070000	1.1900	+6.250%	1,176,529	0.000%
2025-12-10	0.997000	1.125000	0.980500	1.1200	+12.337%	591,324	+6.250%
2025-12-09	0.960000	1.000000	0.960000	0.9970	+3.541%	158,106	+19.358%
2025-12-08	0.980000	0.989000	0.950000	0.9629	-2.747%	90,189	+23.585%
2025-12-05	1.010000	1.050000	0.980000	0.9901	-3.874%	130,719	+20.190%
2025-12-04	1.040000	1.049000	1.000000	1.0300	-0.962%	130,542	+15.534%
2025-12-03	0.931000	1.050000	0.931000	1.0400	+11.194%	274,060	+14.423%
2025-12-02	1.000000	1.000000	0.935000	0.9353	-4.561%	291,686	+27.232%
2025-12-01	0.920000	1.019400	0.901400	0.9800	+4.746%	880,254	+21.429%
2025-11-28	0.930100	0.950000	0.905600	0.9356	+2.791%	366,967	+27.191%
2025-11-26	0.890700	0.925800	0.880000	0.9102	+2.189%	291,392	+30.740%
2025-11-25	0.900000	0.920000	0.871100	0.8907	+0.872%	239,929	+33.603%
2025-11-24	0.889800	0.900000	0.840000	0.8830	+1.963%	361,186	+34.768%
2025-11-21	0.890100	0.915999	0.850000	0.8660	-2.708%	477,695	+37.413%
2025-11-20	0.940000	0.970000	0.881900	0.8901	-5.157%	284,608	+33.693%
2025-11-19	0.939000	0.990000	0.921000	0.9385	-0.160%	229,565	+26.798%
2025-11-18	0.940000	0.980000	0.920000	0.9400	-1.063%	468,858	+26.596%
2025-11-17	1.030000	1.065000	0.947000	0.9501	-5.931%	332,563	+25.250%
2025-11-14	0.963400	1.020000	0.960000	1.0100	+3.166%	247,627	+17.822%
2025-11-13	1.030000	1.030000	0.950000	0.9790	-5.865%	448,478	+21.553%
2025-11-12	1.060000	1.150000	1.030000	1.0400	-1.887%	343,737	+14.423%
2025-11-11	1.040000	1.099900	1.010000	1.0600	+0.952%	518,407	+12.264%
2025-11-10	1.080000	1.100000	1.035000	1.0500	-0.943%	569,382	+13.333%
2025-11-07	1.200000	1.200000	0.935000	1.0600	-34.969%	2,127,589	+12.264%
2025-11-06	1.650000	1.690000	1.560000	1.6300	0.000%	1,058,909	-26.994%
2025-11-05	1.570000	1.640000	1.560000	1.6300	+2.516%	205,000	-26.994%
2025-11-04	1.590000	1.610000	1.530000	1.5900	-1.852%	600,645	-25.157%
2025-11-03	1.630000	1.640000	1.590000	1.6200	-0.613%	131,503	-26.543%
2025-10-31	1.600000	1.635000	1.590000	1.6300	+1.875%	128,568	-26.994%
2025-10-30	1.610000	1.650000	1.590000	1.6000	-1.840%	132,444	-25.625%
2025-10-29	1.650000	1.670000	1.600000	1.6300	-2.395%	97,602	-26.994%
2025-10-28	1.740000	1.740000	1.655000	1.6700	-4.023%	144,511	-28.743%
2025-10-27	1.750000	1.760000	1.720000	1.7400	0.000%	209,928	-31.609%
2025-10-24	1.710000	1.780000	1.650000	1.7400	+4.192%	413,247	-31.609%
2025-10-23	1.650000	1.670000	1.620100	1.6700	+2.454%	118,454	-28.743%
2025-10-22	1.660000	1.670000	1.590000	1.6300	-1.807%	269,705	-26.994%
2025-10-21	1.650000	1.690000	1.640000	1.6600	0.000%	101,886	-28.313%
2025-10-20	1.610000	1.690000	1.610000	1.6600	+3.106%	125,289	-28.313%
2025-10-17	1.650000	1.689900	1.594300	1.6100	-2.424%	248,384	-26.087%
2025-10-16	1.700000	1.750000	1.630000	1.6500	-2.367%	175,096	-27.879%
2025-10-15	1.720000	1.750000	1.660400	1.6900	-1.170%	164,683	-29.586%
2025-10-14	1.620000	1.720000	1.610000	1.7100	+3.012%	170,731	-30.409%
2025-10-13	1.650000	1.665000	1.610000	1.6600	+3.750%	133,208	-28.313%
2025-10-10	1.670000	1.680000	1.590000	1.6000	-3.614%	538,907	-25.625%
2025-10-09	1.710000	1.720000	1.650000	1.6600	-3.488%	324,755	-28.313%
2025-10-08	1.680000	1.730000	1.660000	1.7200	+3.614%	240,226	-30.814%
2025-10-07	1.740000	1.750000	1.660000	1.6600	-4.046%	250,107	-28.313%
2025-10-06	1.750000	1.799400	1.720000	1.7300	-1.143%	148,010	-31.214%
2025-10-03	1.730000	1.800000	1.702000	1.7500	+2.941%	311,040	-32.000%
2025-10-02	1.690000	1.720000	1.683700	1.7000	+0.592%	87,574	-30.000%
2025-10-01	1.700000	1.725000	1.660000	1.6900	-0.588%	253,980	-29.586%
2025-09-30	1.710000	1.740000	1.680000	1.7000	-1.734%	255,608	-30.000%
2025-09-29	1.730000	1.750000	1.720000	1.7300	+0.581%	106,053	-31.214%
2025-09-26	1.720000	1.760000	1.710000	1.7200	-0.578%	132,951	-30.814%
2025-09-25	1.760000	1.820000	1.720000	1.7300	-2.260%	300,372	-31.214%
2025-09-24	1.740000	1.770000	1.700000	1.7700	+1.724%	181,747	-32.768%
2025-09-23	1.790000	1.799100	1.715000	1.7400	-3.333%	383,349	-31.609%
2025-09-22	1.830000	1.840000	1.780000	1.8000	-2.703%	256,322	-33.889%
2025-09-19	1.910000	1.920000	1.840000	1.8500	-3.646%	262,122	-35.676%
2025-09-18	1.870000	1.955000	1.860000	1.9200	+3.784%	418,652	-38.021%
2025-09-17	1.850000	1.980000	1.850000	1.8500	-0.538%	247,554	-35.676%
2025-09-16	1.890000	1.920000	1.830000	1.8600	-1.064%	468,359	-36.022%
2025-09-15	1.990000	2.000000	1.840000	1.8800	-6.000%	999,503	-36.702%
2025-09-12	2.080000	2.080000	1.970000	2.0000	-3.382%	221,925	-40.500%
2025-09-11	1.900000	2.070000	1.880000	2.0700	+9.524%	379,229	-42.512%
2025-09-10	1.920000	1.960000	1.860000	1.8900	-2.577%	110,482	-37.037%
2025-09-09	1.960000	1.960000	1.890000	1.9400	0.000%	225,864	-38.660%
2025-09-08	1.850000	2.000000	1.820100	1.9400	+4.301%	296,357	-38.660%
2025-09-05	1.850000	1.890000	1.850000	1.8600	+0.541%	94,927	-36.022%
2025-09-04	1.860000	1.880000	1.810000	1.8500	-1.070%	123,999	-35.676%
2025-09-03	1.910000	1.970000	1.850000	1.8700	-3.608%	343,204	-36.364%
2025-09-02	1.950000	1.966900	1.875000	1.9400	-1.020%	161,248	-38.660%
2025-08-29	2.000000	2.030000	1.956000	1.9600	-2.488%	137,667	-39.286%
2025-08-28	2.000000	2.030000	1.980000	2.0100	+1.005%	116,857	-40.796%
2025-08-27	2.000000	2.040000	1.980000	1.9900	-0.500%	100,840	-40.201%
2025-08-26	2.010000	2.040000	1.950000	2.0000	-0.498%	206,060	-40.500%
2025-08-25	2.138000	2.138000	2.010000	2.0100	-0.495%	100,569	-40.796%
2025-08-22	1.920000	2.060000	1.920000	2.0200	+5.759%	255,133	-41.089%
2025-08-21	1.910000	1.940000	1.866000	1.9100	0.000%	127,471	-37.696%
2025-08-20	1.970000	1.980200	1.900000	1.9100	-2.551%	189,514	-37.696%
2025-08-19	1.980000	2.010000	1.950000	1.9600	-0.508%	223,556	-39.286%
2025-08-18	1.960000	2.040000	1.955000	1.9700	0.000%	264,319	-39.594%
2025-08-15	2.060000	2.060000	1.970000	1.9700	-2.956%	274,733	-39.594%
2025-08-14	2.060000	2.080000	1.948600	2.0300	-2.404%	248,366	-41.379%
2025-08-13	2.020000	2.140000	2.020000	2.0800	+1.463%	648,201	-42.788%
2025-08-12	1.980000	2.078700	1.980000	2.0500	+3.535%	199,826	-41.951%
2025-08-11	2.030000	2.030000	1.910000	1.9800	-2.463%	721,342	-39.899%
2025-08-08	1.980000	2.210000	1.930000	2.0300	-1.456%	689,113	-41.379%
2025-08-07	2.090000	2.170000	2.040000	2.0600	-2.370%	718,137	-42.233%
2025-08-06	2.080000	2.150000	2.020000	2.1100	+0.476%	608,368	-43.602%
2025-08-05	2.070000	2.130900	2.010000	2.1000	+0.478%	271,568	-43.333%
2025-08-04	2.090000	2.170000	2.050000	2.0900	0.000%	278,930	-43.062%
2025-08-01	2.100000	2.130000	2.060000	2.0900	-3.687%	96,264	-43.062%
2025-07-31	2.200000	2.242300	2.150000	2.1700	-1.810%	151,072	-45.161%
2025-07-30	2.280000	2.308000	2.150000	2.2100	-3.493%	192,638	-46.154%
2025-07-29	2.430000	2.430000	2.280000	2.2900	-5.372%	191,775	-48.035%
2025-07-28	2.390000	2.630000	2.358600	2.4200	+1.681%	346,388	-50.826%
2025-07-25	2.410000	2.449500	2.370400	2.3800	-2.058%	74,941	-50.000%
2025-07-24	2.550000	2.590000	2.360000	2.4300	-5.078%	402,949	-51.029%
2025-07-23	2.490000	2.680000	2.441600	2.5600	+4.918%	1,133,958	-53.516%
2025-07-22	2.360000	2.470000	2.290000	2.4400	+2.954%	217,499	-51.230%
2025-07-21	2.290000	2.438800	2.280000	2.3700	+3.947%	299,731	-49.789%
2025-07-18	2.350000	2.350000	2.280000	2.2800	0.000%	163,253	-47.807%
2025-07-17	2.230000	2.335400	2.206300	2.2800	+2.242%	294,255	-47.807%
2025-07-16	2.200000	2.285000	2.160000	2.2300	+1.826%	177,675	-46.637%
2025-07-15	2.200000	2.340000	2.190000	2.1900	-0.455%	265,738	-45.662%
2025-07-14	2.140000	2.220000	2.120000	2.2000	+1.852%	146,118	-45.909%
2025-07-11	2.190000	2.290000	2.150000	2.1600	-3.139%	217,712	-44.907%
2025-07-10	2.080000	2.250000	2.040000	2.2300	+8.780%	529,886	-46.637%
2025-07-09	2.020000	2.100000	1.980000	2.0500	+1.485%	85,949	-41.951%
2025-07-08	2.050000	2.060000	2.020000	2.0200	+0.498%	69,697	-41.089%
2025-07-07	2.040000	2.070000	2.000000	2.0100	-2.899%	119,573	-40.796%
2025-07-03	2.060000	2.110000	2.030000	2.0700	+1.471%	51,283	-42.512%
2025-07-02	2.090000	2.149900	2.040000	2.0400	-3.318%	139,791	-41.667%
2025-07-01	2.000000	2.110000	1.990000	2.1100	+5.500%	167,140	-43.602%
2025-06-30	2.020000	2.030000	1.980000	2.0000	-1.478%	137,508	-40.500%
2025-06-27	2.020000	2.030000	1.965000	2.0300	+0.495%	205,715	-41.379%
2025-06-26	1.980000	2.020000	1.959000	2.0200	+2.020%	102,661	-41.089%
2025-06-25	2.030000	2.039900	1.950000	1.9800	-2.463%	209,208	-39.899%
2025-06-24	2.030000	2.110000	2.020000	2.0300	0.000%	205,122	-41.379%
2025-06-23	2.040000	2.065000	2.010000	2.0300	-1.456%	147,702	-41.379%
2025-06-20	2.080000	2.080000	2.020000	2.0600	0.000%	208,391	-42.233%
2025-06-18	2.090000	2.095000	2.050000	2.0600	-1.435%	145,466	-42.233%
2025-06-17	2.100000	2.130000	2.080000	2.0900	-1.878%	111,063	-43.062%
2025-06-16	2.120000	2.160000	2.100300	2.1300	+1.429%	138,222	-44.131%
2025-06-13	2.230000	2.269900	2.070000	2.1000	-7.080%	358,166	-43.333%
2025-06-12	2.200000	2.350000	2.175000	2.2600	+1.345%	220,812	-47.345%
2025-06-11	2.270000	2.300000	2.190100	2.2300	-1.327%	174,157	-46.637%
2025-06-10	2.180000	2.280000	2.130000	2.2600	+3.196%	227,918	-47.345%
2025-06-09	2.170000	2.285800	2.130100	2.1900	+1.389%	217,550	-45.662%
2025-06-06	2.120000	2.230000	2.060500	2.1600	+4.348%	248,958	-44.907%
2025-06-05	2.130000	2.140000	2.064800	2.0700	-2.817%	155,887	-42.512%
2025-06-04	2.150000	2.150000	2.050000	2.1300	-0.467%	269,044	-44.131%
2025-06-03	2.170000	2.180000	2.120000	2.1400	-0.465%	205,168	-44.393%
2025-06-02	2.150000	2.185000	2.110000	2.1500	0.000%	107,505	-44.651%
2025-05-30	2.150000	2.215000	2.120000	2.1500	-1.376%	187,541	-44.651%
2025-05-29	2.230000	2.335000	2.120000	2.1800	+2.347%	629,378	-45.413%
2025-05-28	2.330000	2.425173	2.110000	2.1300	-12.346%	456,670	-44.131%
2025-05-27	2.050000	2.500000	2.050000	2.4300	+26.563%	1,864,127	-51.029%
2025-05-23	2.040000	2.040000	1.910000	1.9200	-6.341%	262,125	-38.021%
2025-05-22	1.960000	2.080000	1.960000	2.0500	+3.015%	173,402	-41.951%
2025-05-21	2.090000	2.096500	1.990000	1.9900	-5.687%	339,574	-40.201%
2025-05-20	1.900000	2.165000	1.900000	2.1100	+9.896%	531,164	-43.602%
2025-05-19	1.910000	1.960000	1.890000	1.9200	-3.030%	172,645	-38.021%
2025-05-16	1.880000	2.020000	1.840000	1.9800	+5.319%	301,521	-39.899%
2025-05-15	1.940000	1.940000	1.810000	1.8800	-3.590%	146,824	-36.702%
2025-05-14	1.880000	2.010000	1.880000	1.9500	+3.175%	363,225	-38.974%
2025-05-13	1.920000	1.940000	1.870000	1.8900	-1.563%	271,491	-37.037%
2025-05-12	1.970000	2.000000	1.850100	1.9200	+3.226%	285,418	-38.021%
2025-05-09	1.850000	1.917000	1.800000	1.8600	+2.198%	361,202	-36.022%
2025-05-08	1.900000	1.905000	1.730000	1.8200	-3.191%	495,321	-34.615%
2025-05-07	1.980000	2.080000	1.850000	1.8800	-4.569%	438,901	-36.702%
2025-05-06	2.040000	2.080000	1.940000	1.9700	-4.831%	449,865	-39.594%
2025-05-05	1.960000	2.105000	1.950000	2.0700	+3.500%	345,270	-42.512%
2025-05-02	1.920000	2.026400	1.920000	2.0000	+4.167%	202,491	-40.500%
2025-05-01	1.940000	2.059600	1.870000	1.9200	-1.538%	405,952	-38.021%
2025-04-30	1.850000	1.960000	1.813700	1.9500	+3.175%	233,575	-38.974%
2025-04-29	1.850000	1.940000	1.830000	1.8900	+1.070%	122,132	-37.037%
2025-04-28	1.880000	1.990000	1.820000	1.8700	-1.058%	113,397	-36.364%
2025-04-25	1.830000	1.959800	1.760000	1.8900	+3.279%	179,958	-37.037%
2025-04-24	1.730000	1.865000	1.700000	1.8300	+5.780%	190,370	-34.973%
2025-04-23	1.770000	1.800000	1.690000	1.7300	+0.581%	299,142	-31.214%
2025-04-22	1.630000	1.745000	1.630000	1.7200	+5.521%	211,880	-30.814%
2025-04-21	1.720000	1.753700	1.610000	1.6300	-5.780%	502,519	-26.994%
2025-04-17	1.710000	1.765000	1.670100	1.7300	+2.367%	108,602	-31.214%
2025-04-16	1.680000	1.710000	1.650000	1.6900	-0.588%	134,481	-29.586%
2025-04-15	1.710000	1.750000	1.680100	1.7000	-1.163%	249,408	-30.000%
2025-04-14	1.740000	1.790000	1.690000	1.7200	+0.585%	82,516	-30.814%
2025-04-11	1.730000	1.730000	1.660000	1.7100	-1.156%	82,783	-30.409%
2025-04-10	1.760000	1.800000	1.700000	1.7300	-5.464%	160,425	-31.214%
2025-04-09	1.650000	1.885000	1.650000	1.8300	+8.284%	332,317	-34.973%
2025-04-08	1.870000	1.890000	1.650000	1.6900	-7.143%	175,297	-29.586%
2025-04-07	1.760000	1.930000	1.640000	1.8200	-2.151%	312,356	-34.615%
2025-04-04	1.910000	1.969300	1.710000	1.8600	-7.463%	441,668	-36.022%
2025-04-03	2.020000	2.080000	1.960000	2.0100	-6.944%	385,242	-40.796%
2025-04-02	2.090000	2.200100	2.090000	2.1600	+0.465%	271,200	-44.907%
2025-04-01	2.110000	2.230000	2.040500	2.1500	+0.939%	607,485	-44.651%
2025-03-31	2.200000	2.200000	2.080000	2.1300	-5.333%	450,785	-44.131%
2025-03-28	2.320000	2.380000	2.250000	2.2500	-4.661%	172,751	-47.111%
2025-03-27	2.180000	2.479500	2.150000	2.3600	+9.767%	1,120,141	-49.576%
2025-03-26	2.200000	2.238900	2.120000	2.1500	-2.273%	759,807	-44.651%
2025-03-25	2.210000	2.250000	2.200000	2.2000	-0.901%	95,116	-45.909%
2025-03-24	2.250000	2.330000	2.200000	2.2200	+0.909%	184,601	-46.396%
2025-03-21	2.180000	2.270000	2.160000	2.2000	-2.655%	176,181	-45.909%
2025-03-20	2.170000	2.290000	2.170000	2.2600	+2.727%	302,638	-47.345%
2025-03-19	2.140000	2.210000	2.110000	2.2000	+2.804%	169,259	-45.909%
2025-03-18	2.200000	2.240000	2.090000	2.1400	-5.727%	342,863	-44.393%
2025-03-17	2.230000	2.320000	2.160000	2.2700	+3.182%	387,696	-47.577%
2025-03-14	2.330000	2.400000	2.150000	2.2000	+12.245%	1,818,739	-45.909%
2025-03-13	2.010000	2.040000	1.930000	1.9600	-0.508%	657,577	-39.286%
2025-03-12	1.980000	2.030000	1.910000	1.9700	+1.546%	290,733	-39.594%
2025-03-11	1.930000	1.990000	1.910000	1.9400	0.000%	193,393	-38.660%
2025-03-10	1.990000	2.030000	1.910000	1.9400	-4.902%	413,210	-38.660%
2025-03-07	2.000000	2.100000	1.965000	2.0400	+1.493%	373,501	-41.667%
2025-03-06	1.960000	2.145000	1.960000	2.0100	-1.951%	213,421	-40.796%
2025-03-05	2.050000	2.085900	2.000000	2.0500	+1.485%	181,500	-41.951%
2025-03-04	1.920000	2.095000	1.890000	2.0200	-0.493%	453,372	-41.089%
2025-03-03	2.140000	2.210000	2.010000	2.0300	-5.140%	286,329	-41.379%
2025-02-28	2.070000	2.180000	1.950000	2.1400	+2.392%	418,090	-44.393%
2025-02-27	2.160000	2.180000	2.080000	2.0900	-2.791%	268,806	-43.062%
2025-02-26	2.110000	2.250000	2.110000	2.1500	+1.415%	250,624	-44.651%
2025-02-25	2.190000	2.220000	2.010000	2.1200	-3.636%	505,331	-43.868%
2025-02-24	2.370000	2.370000	2.174200	2.2000	-7.950%	456,897	-45.909%
2025-02-21	2.390000	2.460000	2.330000	2.3900	+0.420%	463,007	-50.209%
2025-02-20	2.250000	2.430000	2.140000	2.3800	+5.778%	438,074	-50.000%
2025-02-19	2.310000	2.328900	2.230000	2.2500	-3.017%	318,706	-47.111%
2025-02-18	2.430000	2.448000	2.320000	2.3200	-3.333%	203,523	-48.707%
2025-02-14	2.480000	2.480000	2.370000	2.4000	-1.639%	225,445	-50.417%
2025-02-13	2.440000	2.499400	2.375000	2.4400	-0.408%	363,778	-51.230%
2025-02-12	2.410000	2.514400	2.390000	2.4500	+0.410%	353,573	-51.429%
2025-02-11	2.310000	2.530000	2.260000	2.4400	+3.390%	1,340,232	-51.230%
2025-02-10	2.450000	2.465000	2.350100	2.3600	-3.279%	337,921	-49.576%

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