Free Trial

BuzzFeed (BZFDW) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free BZFDW Stock Alerts
$0.07
+0.02 (+38.46%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

BuzzFeed Stock Price Performance

5 Day
Performance
+44.00%
1 Month
Performance
+140.00%
3 Month
Performance
+150.00%
6 Month
Performance
+84.14%
Year-To-Date
Performance
+75.18%
1 Year
Performance
+9.26%
Receive BZFDW 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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

BZFDW Stock Chart for Thursday, May, 9, 2024

BZFDW Chart by TradingView

BuzzFeed Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.06$0.07
+29.73%		$0.19$0.05199,950 shs$0.00
05/08/2024$0.05$0.06
+11.00%		$0.06$0.055,810 shs$0.00
05/07/2024$0.04$0.05
+21.95%		$0.05$0.0514,449 shs$0.00
05/06/2024$0.05$0.04
-18.00%		$0.04$0.036,294 shs$0.00
05/03/2024$0.04$0.05
+25.00%		$0.05$0.0389,241 shs$0.00
05/02/2024$0.05$0.04
-19.68%		$0.04$0.0411,051 shs$0.00
05/01/2024$0.05$0.05$0.05$0.041,900 shs$0.00
04/30/2024$0.05$0.05$0.05$0.041,900 shs$0.00
04/29/2024$0.04$0.05
+13.70%		$0.05$0.04561 shs$0.00
04/25/2024$0.04$0.05
+14.16%		$0.05$0.0520 shs$0.00
04/24/2024$0.04$0.04
-0.45%		$0.04$0.0463,111 shs$0.00
04/23/2024$0.04$0.04
+10.28%		$0.04$0.0429,357 shs$0.00
04/22/2024$0.03$0.04
+58.96%		$0.04$0.0412,084 shs$0.00
04/19/2024$0.03$0.03$0.03$0.03432 shs$0.00
04/18/2024$0.04$0.03
-33.07%		$0.03$0.03432 shs$0.00
04/17/2024$0.04$0.04
+6.23%		$0.04$0.04201 shs$0.00
04/16/2024$0.04$0.04
+0.86%		$0.05$0.04200 shs$0.00
04/15/2024$0.04$0.04
-12.50%		$0.04$0.021,934 shs$0.00
04/12/2024$0.04$0.04
+3.36%		$0.04$0.049,356 shs$0.00
04/11/2024$0.04$0.04
-3.25%		$0.04$0.04107 shs$0.00
04/10/2024$0.03$0.04
+33.33%		$0.04$0.0229,630 shs$0.00
04/09/2024$0.03$0.03
-11.76%		$0.04$0.0316,795 shs$0.00
04/05/2024$0.04$0.03
-15.00%		$0.04$0.0216,576 shs$0.00
04/04/2024$0.04$0.04
-0.50%		$0.04$0.0253,618 shs$0.00
04/03/2024$0.05$0.04
-15.72%		$0.05$0.0438,534 shs$0.00
04/02/2024$0.05$0.05
+1.92%		$0.05$0.053 shs$0.00
04/01/2024$0.04$0.05
+4.46%		$0.05$0.051,462 shs$0.00
03/29/2024$0.04$0.04$0.04$0.03313,790 shs$0.00
03/28/2024$0.04$0.04
+28.00%		$0.04$0.03313,425 shs$0.00
03/27/2024$0.03$0.04
+22.81%		$0.04$0.0322,909 shs$0.00
03/26/2024$0.04$0.03
-29.63%		$0.04$0.0255,304 shs$0.00
03/25/2024$0.06$0.04
-32.50%		$0.06$0.0423,906 shs$0.00
03/22/2024$0.07$0.06
-8.68%		$0.06$0.043,894 shs$0.00
03/20/2024$0.07$0.07
-1.05%		$0.07$0.062,426 shs$0.00
03/19/2024$0.05$0.07
+22.74%		$0.07$0.053,633 shs$0.00
03/18/2024$0.07$0.05
-20.44%		$0.06$0.047,410 shs$0.00
03/15/2024$0.06$0.07
+13.52%		$0.07$0.0624,723 shs$0.00
03/14/2024$0.07$0.06
-12.81%		$0.06$0.0516,005 shs$0.00
03/13/2024$0.07$0.07
+2.69%		$0.07$0.058,516 shs$0.00
03/12/2024$0.06$0.07
+11.50%		$0.07$0.0519,218 shs$0.00
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/11/2024$0.05$0.06
+17.65%		$0.06$0.0522,187 shs$0.00
03/08/2024$0.04$0.05
+27.50%		$0.06$0.04113,001 shs$0.00
03/07/2024$0.04$0.04$0.05$0.0396,418 shs$0.00
03/06/2024$0.04$0.04
-2.91%		$0.04$0.0418,102 shs$0.00
03/05/2024$0.04$0.04
+5.64%		$0.04$0.0316,174 shs$0.00
03/04/2024$0.04$0.04
-5.57%		$0.04$0.032,642 shs$0.00
03/01/2024$0.04$0.04$0.05$0.0317,926 shs$0.00
02/29/2024$0.04$0.04
+1.48%		$0.05$0.0317,926 shs$0.00
02/28/2024$0.04$0.04
-0.73%		$0.05$0.0332,528 shs$0.00
02/27/2024$0.04$0.04
+2.50%		$0.04$0.0455,309 shs$0.00
02/26/2024$0.05$0.04
-18.37%		$0.05$0.043,788 shs$0.00
02/23/2024$0.07$0.05
-28.47%		$0.06$0.0433,257 shs$0.00
02/22/2024$0.04$0.07
+62.71%		$0.08$0.05105,145 shs$0.00
02/21/2024$0.05$0.04
-15.63%		$0.05$0.0314,644 shs$0.00
02/20/2024$0.04$0.05
+26.65%		$0.05$0.03104,881 shs$0.00
02/19/2024$0.04$0.04$0.04$0.028,400 shs$0.00
02/16/2024$0.04$0.04
+12.25%		$0.04$0.028,487 shs$0.00
02/15/2024$0.04$0.04
+0.29%		$0.04$0.02184,319 shs$0.00
02/14/2024$0.03$0.04
+12.18%		$0.04$0.034,868 shs$0.00
02/13/2024$0.03$0.03
-4.00%		$0.03$0.0238,639 shs$0.00
02/12/2024$0.03$0.03
+12.85%		$0.04$0.0350,287 shs$0.00
02/09/2024$0.03$0.03$0.03$0.037,145 shs$0.00
02/08/2024$0.02$0.03
+33.33%		$0.03$0.037,145 shs$0.00

Related Companies:
This page (NASDAQ:BZFDW) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Crypto 9-5 Escape Plan
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press