Free Trial

BuzzFeed (BZFD) Stock Chart & Stock Price History

→ Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad)
Free BZFD Stock Alerts
$2.05
-0.07 (-3.30%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BuzzFeed Stock Price Performance

5 Day
Performance
+1.49%
1 Month
Performance
+26.45%
3 Month
Performance
+115.34%
6 Month
Performance
+55.54%
Year-To-Date
Performance
+105.00%
1 Year
Performance
-6.31%
Receive BZFD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BuzzFeed and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

BZFD Stock Chart for Wednesday, May, 15, 2024

BZFD Chart by TradingView

BuzzFeed Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$2.12$2.05
-3.30%		$2.19$1.89817,481 shs$74.72 million
05/13/2024$2.02$2.12
+4.95%		$2.26$2.00743,213 shs$77.27 million
05/10/2024$2.15$2.02
-6.05%		$2.32$1.91518,600 shs$73.62 million
05/09/2024$1.84$2.15
+16.85%		$2.47$1.762.10 million shs$78.36 million
05/08/2024$1.69$1.84
+8.88%		$1.90$1.63435,220 shs$67.06 million
05/07/2024$1.60$1.69
+5.62%		$1.99$1.60988,222 shs$61.60 million
05/06/2024$1.67$1.60
-4.33%		$1.75$1.50280,900 shs$233.26 million
05/03/2024$1.58$1.67
+5.93%		$1.72$1.52368,546 shs$60.96 million
05/02/2024$1.56$1.58
+1.18%		$1.60$1.26702,456 shs$57.54 million
05/01/2024$1.54$1.56
+1.38%		$1.58$1.54147,605 shs$56.87 million
04/30/2024$1.55$1.54
-0.49%		$1.60$1.5296,976 shs$56.10 million
04/29/2024$1.55$1.55$1.60$1.5579,077 shs$56.38 million
04/26/2024$1.54$1.55
+0.42%		$1.64$1.52137,094 shs$56.38 million
04/25/2024$1.60$1.54
-3.70%		$1.60$1.48201,870 shs$56.14 million
04/24/2024$1.60$1.60
-0.05%		$1.65$1.57126,726 shs$58.30 million
04/23/2024$1.54$1.60
+3.92%		$1.62$1.54121,973 shs$58.33 million
04/22/2024$1.56$1.54
-1.28%		$1.60$1.53206,706 shs$56.13 million
04/19/2024$1.55$1.56
+0.93%		$1.57$1.52163,479 shs$56.86 million
04/18/2024$1.48$1.55
+4.52%		$1.58$1.48138,479 shs$56.33 million
04/17/2024$1.52$1.48
-2.76%		$1.56$1.36348,744 shs$53.90 million
04/16/2024$1.62$1.52
-6.19%		$1.63$1.52162,508 shs$55.43 million
04/15/2024$1.60$1.62
+1.32%		$1.68$1.54178,341 shs$59.09 million
04/12/2024$1.71$1.60
-6.59%		$1.74$1.60200,095 shs$58.32 million
04/11/2024$1.72$1.71
-0.42%		$1.75$1.56341,567 shs$62.43 million
04/10/2024$1.55$1.72
+11.11%		$1.76$1.53282,291 shs$62.69 million
04/09/2024$1.59$1.55
-2.42%		$1.64$1.55192,147 shs$56.42 million
04/08/2024$1.58$1.59
+0.69%		$1.66$1.56242,270 shs$57.82 million
04/05/2024$1.64$1.58
-3.83%		$1.68$1.50300,394 shs$57.08 million
04/04/2024$1.81$1.64
-9.50%		$1.80$1.62340,473 shs$59.35 million
04/03/2024$1.89$1.81
-4.21%		$1.90$1.75115,034 shs$65.58 million
04/02/2024$1.87$1.89
+1.07%		$1.95$1.84182,808 shs$68.47 million
04/01/2024$1.87$1.87
+0.09%		$2.00$1.64498,450 shs$67.74 million
03/29/2024$1.87$1.87$1.91$1.571.56 million shs$67.69 million
03/28/2024$1.60$1.87
+17.01%		$1.91$1.571.55 million shs$67.68 million
03/27/2024$1.61$1.60
-0.55%		$1.63$1.54236,580 shs$57.84 million
03/26/2024$1.61$1.61
-0.52%		$1.67$1.32900,149 shs$58.16 million
03/25/2024$1.48$1.61
+9.11%		$1.68$1.481.42 million shs$58.47 million
03/22/2024$1.55$1.48
-4.57%		$1.54$1.44432,416 shs$53.58 million
03/21/2024$1.55$1.55
+0.05%		$1.60$1.48346,836 shs$56.15 million
03/20/2024$1.54$1.55
+0.57%		$1.60$1.48264,822 shs$56.12 million
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/19/2024$1.53$1.54
+0.50%		$1.54$1.42339,048 shs$55.80 million
03/18/2024$1.54$1.53
-0.70%		$1.56$1.47268,218 shs$55.53 million
03/15/2024$1.57$1.54
-1.43%		$1.56$1.46219,187 shs$55.92 million
03/14/2024$1.61$1.57
-2.47%		$1.66$1.48404,238 shs$56.73 million
03/13/2024$1.56$1.61
+2.90%		$1.70$1.56409,228 shs$58.16 million
03/12/2024$1.52$1.56
+2.74%		$1.67$1.47687,981 shs$56.53 million
03/11/2024$1.44$1.52
+5.12%		$1.57$1.33494,389 shs$55.02 million
03/08/2024$1.43$1.44
+1.35%		$1.57$1.36671,940 shs$52.34 million
03/07/2024$1.32$1.43
+7.97%		$1.47$1.30467,826 shs$51.64 million
03/06/2024$1.35$1.32
-2.25%		$1.36$1.28250,209 shs$47.83 million
03/05/2024$1.32$1.35
+2.27%		$1.38$1.28490,738 shs$48.93 million
03/04/2024$1.26$1.32
+5.09%		$1.37$1.20541,902 shs$47.85 million
03/01/2024$1.37$1.26
-8.40%		$1.37$1.20679,225 shs$45.53 million
02/29/2024$1.39$1.37
-1.10%		$1.44$1.32371,222 shs$49.70 million
02/28/2024$1.38$1.39
+0.81%		$1.44$1.28578,346 shs$50.25 million
02/27/2024$1.31$1.38
+5.30%		$1.52$1.291.54 million shs$49.85 million
02/26/2024$1.32$1.31
-1.00%		$1.36$1.22985,266 shs$47.34 million
02/23/2024$1.38$1.32
-4.51%		$1.44$1.122.13 million shs$47.82 million
02/22/2024$0.87$1.38
+58.10%		$1.95$1.2523.14 million shs$50.08 million
02/21/2024$0.96$0.87
-8.50%		$0.89$0.842.30 million shs$31.68 million
02/20/2024$0.87$0.96
+9.94%		$1.03$0.841.49 million shs$34.62 million
02/19/2024$0.87$0.87$0.95$0.792.06 million shs$31.49 million
02/16/2024$0.95$0.87
-8.70%		$0.95$0.791.99 million shs$31.49 million
02/15/2024$0.69$0.95
+37.73%		$1.77$0.6919.16 million shs$34.49 million
02/14/2024$0.67$0.69
+3.23%		$0.70$0.67152,075 shs$25.04 million

Related Companies:
This page (NASDAQ:BZFD) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Biden to Drop BOMBSHELL June 13th?
Paradigm Press