S&P 500   3,907.27 (-1.67%)
DOW   31,598.57 (-0.88%)
QQQ   284.01 (-3.23%)
AAPL   138.31 (-3.35%)
MSFT   255.77 (-1.87%)
FB   178.80 (-8.88%)
GOOGL   2,084.55 (-6.51%)
AMZN   2,063.96 (-4.05%)
TSLA   636.46 (-5.70%)
NVDA   160.82 (-4.83%)
BABA   83.04 (-4.80%)
NIO   14.80 (-7.50%)
AMD   90.83 (-4.46%)
CGC   4.84 (-6.74%)
MU   66.59 (-4.31%)
T   20.79 (+0.24%)
GE   72.38 (-4.08%)
F   12.32 (-3.98%)
DIS   100.62 (-4.92%)
AMC   10.62 (-8.29%)
PFE   52.79 (-0.17%)
PYPL   78.21 (-3.66%)
NFLX   178.85 (-4.58%)
S&P 500   3,907.27 (-1.67%)
DOW   31,598.57 (-0.88%)
QQQ   284.01 (-3.23%)
AAPL   138.31 (-3.35%)
MSFT   255.77 (-1.87%)
FB   178.80 (-8.88%)
GOOGL   2,084.55 (-6.51%)
AMZN   2,063.96 (-4.05%)
TSLA   636.46 (-5.70%)
NVDA   160.82 (-4.83%)
BABA   83.04 (-4.80%)
NIO   14.80 (-7.50%)
AMD   90.83 (-4.46%)
CGC   4.84 (-6.74%)
MU   66.59 (-4.31%)
T   20.79 (+0.24%)
GE   72.38 (-4.08%)
F   12.32 (-3.98%)
DIS   100.62 (-4.92%)
AMC   10.62 (-8.29%)
PFE   52.79 (-0.17%)
PYPL   78.21 (-3.66%)
NFLX   178.85 (-4.58%)
S&P 500   3,907.27 (-1.67%)
DOW   31,598.57 (-0.88%)
QQQ   284.01 (-3.23%)
AAPL   138.31 (-3.35%)
MSFT   255.77 (-1.87%)
FB   178.80 (-8.88%)
GOOGL   2,084.55 (-6.51%)
AMZN   2,063.96 (-4.05%)
TSLA   636.46 (-5.70%)
NVDA   160.82 (-4.83%)
BABA   83.04 (-4.80%)
NIO   14.80 (-7.50%)
AMD   90.83 (-4.46%)
CGC   4.84 (-6.74%)
MU   66.59 (-4.31%)
T   20.79 (+0.24%)
GE   72.38 (-4.08%)
F   12.32 (-3.98%)
DIS   100.62 (-4.92%)
AMC   10.62 (-8.29%)
PFE   52.79 (-0.17%)
PYPL   78.21 (-3.66%)
NFLX   178.85 (-4.58%)
S&P 500   3,907.27 (-1.67%)
DOW   31,598.57 (-0.88%)
QQQ   284.01 (-3.23%)
AAPL   138.31 (-3.35%)
MSFT   255.77 (-1.87%)
FB   178.80 (-8.88%)
GOOGL   2,084.55 (-6.51%)
AMZN   2,063.96 (-4.05%)
TSLA   636.46 (-5.70%)
NVDA   160.82 (-4.83%)
BABA   83.04 (-4.80%)
NIO   14.80 (-7.50%)
AMD   90.83 (-4.46%)
CGC   4.84 (-6.74%)
MU   66.59 (-4.31%)
T   20.79 (+0.24%)
GE   72.38 (-4.08%)
F   12.32 (-3.98%)
DIS   100.62 (-4.92%)
AMC   10.62 (-8.29%)
PFE   52.79 (-0.17%)
PYPL   78.21 (-3.66%)
NFLX   178.85 (-4.58%)
NASDAQ:BZFD

BuzzFeed Stock Chart and Price History

$4.46
+0.32 (+7.73%)
(As of 05/24/2022 11:37 AM ET)
Add
Compare
Today's Range
$3.99
$4.54
50-Day Range
$3.36
$5.51
52-Week Range
$3.18
$14.77
Volume
3,119 shs
Average Volume
155,389 shs
Market Capitalization
$604.16 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.14

BuzzFeed (NASDAQ:BZFD) Price Performance

5 Day
Performance
+10.95%
1 Month
Performance
-10.08%
3 Month
Performance
+9.85%
Year-To-Date
Performance
-16.32%

BuzzFeed (NASDAQ BZFD) Stock Chart for Tuesday, May, 24, 2022

Charts Provided by TradingView.

BuzzFeed (NASDAQ:BZFD) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2022$4.37$4.14
-5.26%
$4.58$4.10126,304 shs$560.81 million
05/20/2022$4.02$4.37
+8.71%
$4.49$3.94135,273 shs$591.97 million
05/19/2022$3.81$4.02
+5.51%
$4.12$3.73136,205 shs$544.55 million
05/18/2022$3.36$3.81
+13.39%
$3.86$3.21225,140 shs$516.11 million
05/17/2022$3.69$3.36
-8.94%
$3.55$3.18285,632 shs$455.15 million
05/16/2022$3.76$3.69
-1.86%
$3.87$3.61130,702 shs$499.85 million
05/13/2022$3.90$3.76
-3.59%
$4.09$3.67207,977 shs$509.33 million
05/12/2022$4.21$3.90
-7.36%
$4.28$3.79222,484 shs$528.30 million
05/11/2022$4.08$4.21
+3.19%
$4.28$4.00148,258 shs$570.29 million
05/10/2022$4.72$4.08
-13.56%
$4.82$4.03176,096 shs$552.68 million
05/09/2022$5.21$4.72
-9.40%
$4.99$4.67132,288 shs$639.38 million
05/06/2022$5.27$5.21
-1.14%
$5.50$5.04113,211 shs$705.75 million
05/05/2022$5.40$5.27
-2.41%
$5.62$5.16145,400 shs$713.88 million
05/04/2022$4.95$5.40
+9.09%
$5.53$4.87169,524 shs$731.49 million
05/03/2022$4.84$4.95
+2.27%
$5.02$4.6991,074 shs$670.53 million
05/02/2022$4.99$4.84
-3.01%
$5.05$4.83127,475 shs$655.63 million
04/29/2022$5.00$4.99
-0.20%
$5.05$4.9374,048 shs$675.95 million
04/28/2022$4.85$5.00
+3.09%
$5.05$4.85121,507 shs$677.31 million
04/27/2022$4.88$4.85
-0.61%
$5.00$4.8241,761 shs$656.99 million
04/26/2022$4.96$4.88
-1.61%
$5.05$4.88161,336 shs$661.05 million
04/25/2022$4.96$4.96$5.05$4.8175,033 shs$671.89 million
04/22/2022$5.02$4.96
-1.20%
$5.05$4.8572,986 shs$671.89 million
04/21/2022$4.92$5.02
+2.03%
$5.35$4.87105,866 shs$680.01 million
04/20/2022$4.59$4.92
+7.19%
$5.00$4.53131,314 shs$666.47 million
04/19/2022$4.67$4.59
-1.71%
$5.00$4.51156,687 shs$621.77 million
04/18/2022$4.88$4.67
-4.30%
$4.84$4.6328,393 shs$632.60 million
04/15/2022$4.88$4.88$5.08$4.8835,876 shs$661.05 million
04/14/2022$4.98$4.88
-2.01%
$5.08$4.8835,876 shs$661.05 million
04/13/2022$5.02$4.98
-0.80%
$5.13$4.8967,295 shs$674.60 million
04/12/2022$4.81$5.02
+4.37%
$5.10$4.8480,210 shs$680.01 million
04/11/2022$5.00$4.81
-3.80%
$5.05$4.8060,352 shs$176.53 million
04/08/2022$5.15$5.00
-2.91%
$5.19$5.0030,381 shs$183.50 million
04/07/2022$5.30$5.15
-2.83%
$5.42$5.1347,817 shs$189.01 million
04/06/2022$5.33$5.30
-0.56%
$5.42$5.0752,274 shs$194.51 million
04/05/2022$5.46$5.33
-2.38%
$5.55$5.2774,409 shs$195.61 million
04/04/2022$5.51$5.46
-0.91%
$5.71$5.44149,452 shs$200.38 million
04/01/2022$5.26$5.51
+4.75%
$5.55$5.29167,630 shs$202.22 million
03/31/2022$5.19$5.26
+1.35%
$5.30$5.1571,152 shs$193.04 million
03/30/2022$5.01$5.19
+3.59%
$5.36$4.98113,055 shs$190.47 million
03/29/2022$5.00$5.01
+0.20%
$5.11$4.91143,066 shs$183.87 million
03/28/2022$4.92$5.00
+1.63%
$5.05$4.89121,536 shs$183.50 million
03/25/2022$5.16$4.92
-4.65%
$5.18$4.8471,883 shs$180.56 million
03/24/2022$4.91$5.16
+5.09%
$5.24$4.84181,154 shs$189.37 million
03/23/2022$5.27$4.91
-6.83%
$5.35$4.83207,537 shs$180.20 million
03/22/2022$4.95$5.27
+6.46%
$5.39$4.75757,869 shs$193.41 million
03/21/2022$4.79$4.95
+3.34%
$5.19$4.70329,717 shs$181.67 million
03/18/2022$4.71$4.79
+1.70%
$5.08$4.701.24 million shs$175.79 million
03/18/2022$4.71$4.79
+1.70%
$5.08$4.701.24 million shs$175.79 million
03/17/2022$4.67$4.71
+0.86%
$4.84$4.59144,857 shs$172.86 million
03/16/2022$4.64$4.67
+0.65%
$4.89$4.56129,184 shs$171.39 million
03/15/2022$4.44$4.64
+4.50%
$4.70$4.3680,215 shs$170.29 million
03/14/2022$4.50$4.44
-1.33%
$4.79$4.3380,789 shs$162.95 million
03/11/2022$4.39$4.50
+2.51%
$4.80$4.39161,226 shs$165.15 million
03/10/2022$4.25$4.39
+3.29%
$4.70$4.15108,548 shs$161.11 million
03/09/2022$4.20$4.25
+1.19%
$4.69$4.15112,051 shs$155.98 million
03/08/2022$4.12$4.20
+1.94%
$4.62$4.03147,198 shs$154.14 million
03/07/2022$4.48$4.12
-8.04%
$4.61$4.04236,046 shs$151.20 million
03/04/2022$4.53$4.48
-1.10%
$4.52$4.3269,486 shs$164.42 million
03/03/2022$4.36$4.53
+3.90%
$4.62$4.3653,745 shs$166.25 million
03/02/2022$4.47$4.36
-2.46%
$4.58$4.3078,251 shs$160.01 million
03/01/2022$4.48$4.47
-0.22%
$4.58$4.3536,813 shs$164.05 million
02/28/2022$4.50$4.48
-0.44%
$4.65$4.36143,632 shs$164.42 million
02/25/2022$4.06$4.50
+10.84%
$4.52$4.01146,816 shs$165.15 million
02/24/2022$4.35$4.06
-6.67%
$4.51$3.91244,202 shs$149.00 million
02/23/2022$4.33$4.35
+0.46%
$4.55$4.1758,231 shs$159.65 million
This page was last updated on 5/24/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.