MetaCap

BuzzFeed Stock Price History

NASDAQ: BZFDConsumer DiscretionaryTelecommunications EquipmentUSD

1.19+0.01 (+0.85%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BZFD price history at a glance

The price history for BuzzFeed (BZFD) on this page begins on March 1, 2021, when the stock closed at $39.16; it most recently closed at $1.19 on October 5, 2026. The highest price in this record is $59.08, reached on December 6, 2021; the latest close is 98.0% below that peak. Across the 4 complete calendar years in the table, BZFD finished higher in 1 and lower in 3. Its best year was 2024 (+195.0%) and its worst was 2022 (-87.1%).

Over roughly 6 years the share price changed -97.0%, a -46.4% compound annual price return (excluding dividends). In the last 12 months alone, BZFD has lost 28.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$59.08
Date of high
Dec 6, 2021
Low since 2021
$0.54
Date of low
Mar 30, 2026
52-week high
$2.21
52-week low
$0.54
IPO year
2021
Last close
$1.19

BZFD returns

1 week

+7.21%

1 month

+11.21%

3 months

-16.78%

6 months

+96.37%

Year to date

+27.96%

1 year

-28.31%

3 years

-7.89%

5 years

-97.01%

BZFD price return, excluding dividends.

BZFD annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.19+23.44%
20250.964-67.32%
20242.95+195.00%
20231.00-63.77%
20222.76-87.05%
2021*21.32-45.56%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

BZFD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.191.241.181.19+0.85%
1.201.211.171.18-3.28%
1.151.231.141.22+4.27%
1.171.181.121.17+0.86%
1.101.191.101.16+4.50%
1.131.141.081.11-0.89%
1.131.141.091.12-0.88%
1.181.211.101.13-4.24%
1.071.181.051.18+11.32%
1.041.071.031.06+1.92%
1.041.071.031.04+0.97%
1.021.061.021.030.00%
1.091.121.031.03-5.50%
1.131.151.091.09-2.68%
1.131.141.121.120.00%
1.121.161.101.12+1.82%
1.101.121.091.10+0.92%
1.071.121.071.09+3.81%
1.091.111.051.05-5.41%
1.071.111.071.11+2.78%
1.071.101.061.08+1.89%
1.051.061.041.06-0.93%
1.081.091.061.07-0.93%
1.091.131.081.08-0.92%
1.101.131.091.09-3.54%
1.111.141.101.13+1.80%
1.101.141.101.11+0.91%
1.171.171.101.10-7.56%
1.241.241.161.19-4.03%
1.081.271.081.24+11.71%
1.081.111.071.11+2.30%
1.111.121.081.09-2.25%
1.101.121.081.11-1.77%
1.091.151.091.13+1.80%
1.101.131.081.11+0.91%
1.081.121.081.10-0.90%
1.121.131.091.110.00%
1.101.131.091.110.00%
1.121.131.081.110.00%
1.121.151.071.11-2.63%
1.111.161.091.14+2.70%
1.101.121.061.11-0.89%
1.131.161.101.12-0.88%
1.151.181.121.13-2.59%
1.141.171.131.16+2.65%
1.111.141.101.13+1.80%
1.101.171.051.11-9.02%
1.191.241.161.22+3.39%
1.181.221.171.18-0.84%
1.181.211.161.19-0.83%
1.191.221.151.20+0.84%
1.241.251.171.19-4.80%
1.241.261.171.25+10.62%
1.121.171.061.13+1.80%
1.131.151.071.11-1.77%
1.201.231.131.13-8.87%
1.271.301.231.24-3.13%
1.271.311.261.28-0.78%
1.341.351.271.29-3.01%
1.361.361.311.33-4.32%
1.421.421.371.39-1.42%
1.381.461.381.41+2.17%
1.421.431.371.38-2.13%
1.421.461.411.41-1.40%
1.481.531.411.43-3.38%
1.461.551.451.48-0.67%
1.591.611.421.49-7.45%
1.481.701.361.61+9.52%
1.511.541.411.47-2.00%
1.531.601.451.50-1.32%
1.461.641.461.52+4.11%
1.511.531.441.46-3.95%
1.511.551.451.52+2.70%
1.311.541.311.48+10.45%
1.451.461.341.34-7.59%
1.561.591.421.45-5.23%
1.501.651.481.53+7.75%
1.481.561.391.42-5.33%
1.471.501.411.50+4.17%
1.471.551.441.44-4.00%
1.441.521.401.50+4.17%
1.361.501.321.44+8.27%
1.391.401.281.33-2.92%
1.381.481.361.370.00%
1.361.401.331.37+2.24%
1.361.421.271.34+1.52%
1.441.471.271.32-5.71%
1.471.501.371.40-6.67%
1.441.601.431.50+3.45%
1.571.581.441.45-8.81%
1.651.701.531.59-4.22%
1.631.701.601.66+1.84%
1.681.741.581.63-3.55%
1.811.821.621.69-2.87%
1.931.971.711.74-11.68%
2.132.201.901.97-5.74%
1.822.211.772.09+18.75%
1.591.871.571.76+12.10%
1.351.671.331.57+19.85%
1.401.461.251.31-5.07%
1.501.501.341.38-7.38%
1.301.561.251.49+12.03%
1.261.461.251.33+1.53%
1.331.380.991.31-5.76%
1.701.801.351.39+90.41%
0.7950.8070.730.73-11.30%
0.800.840.7760.823+0.86%
0.830.8670.7970.816-5.88%
0.8520.870.820.867+0.70%
0.8120.8740.8010.861+5.64%
0.760.8290.760.815+3.95%
0.760.800.740.784+4.81%
0.750.7610.710.748+2.47%
0.730.7390.720.73+0.69%
0.7490.760.7250.725-4.35%
0.730.7920.7240.758+1.88%
0.7050.7510.6930.744+5.23%
0.720.7230.6860.707-3.15%
0.730.770.6630.73-0.68%
0.750.7790.710.735-3.03%
0.780.790.7430.758-5.13%
0.7120.8110.700.799+12.38%
0.720.730.6950.711-0.28%
0.6890.7260.670.713+2.30%
0.6530.700.6530.697+7.73%
0.600.6630.580.647+6.77%
0.6160.6330.600.606-1.62%
0.620.6350.6160.616-0.81%
0.6590.6680.6210.621+0.65%
0.6490.6490.6160.617-3.59%
0.5870.640.5830.64+7.56%
0.5990.6090.5810.595-1.16%
0.640.6490.5750.602-1.15%
0.560.6160.560.609+7.41%
0.5850.5870.540.567-3.41%
0.6250.6280.5680.587-7.12%
0.6090.650.6090.632+2.27%
0.630.6510.600.618-0.96%
0.670.6920.620.624-8.10%
0.660.690.650.679-1.16%
0.6710.6870.650.687+0.15%
0.7050.7140.6610.686-4.72%
0.700.7370.6930.72+1.69%
0.7050.7390.7040.708+0.43%
0.700.7380.6810.705+0.71%
0.700.7650.660.70-1.96%
0.7690.7690.710.714-6.05%
0.790.7980.7510.76-2.06%
0.770.8290.7580.776-3.36%
0.7650.8110.7650.803+1.52%
0.7870.8280.770.791-1.98%
0.7850.830.7840.807-0.62%
0.7660.8480.7660.812+3.97%
0.760.790.7380.781+2.90%
0.760.7690.740.759-0.78%
0.760.7990.7560.765-1.03%
0.7630.800.7620.773-1.02%
0.760.810.760.781-0.38%
0.7760.800.7610.784-0.25%
0.800.800.760.786-2.96%
0.8090.840.7910.81-1.22%
0.800.8250.800.82+1.61%
0.8050.830.7810.807-1.59%
0.8180.8350.7970.82+0.37%
0.7910.8310.790.817+0.62%
0.8230.8230.780.812-0.12%
0.860.8690.800.813-6.44%
0.840.8870.830.869+2.72%
0.8470.8510.820.846+0.12%
0.8120.850.7910.845+6.16%
0.8340.8360.7740.796-5.13%
0.8540.8610.8260.839-2.67%
0.890.9210.830.862-3.90%
0.8580.920.8580.897+1.93%
0.880.910.870.88-2.33%
0.900.9060.860.901-0.22%
0.920.930.890.903-2.80%
0.9270.9340.9150.929+0.43%
0.9150.9420.9150.925+0.54%
0.9180.930.8930.92+0.55%
0.910.9350.9040.915+0.55%
0.900.940.8910.91+1.11%
0.9280.940.8910.90-4.56%
0.970.9750.930.943-5.04%
1.011.020.9810.993-1.68%
1.001.060.991.01+2.02%
0.9651.030.9370.99+3.13%
0.901.020.8840.96+7.26%
0.9030.9230.8830.895-0.89%
0.910.9210.890.903-0.77%
0.940.950.830.91-3.40%
0.9250.9630.920.942+0.43%
0.9331.020.900.938-2.70%
0.930.9690.9010.964+3.66%
0.920.9750.9140.93-1.06%
0.940.960.9140.94-1.88%
0.990.9980.930.958-6.08%
0.921.110.891.02+11.96%
0.910.9240.880.911+1.45%
0.910.9250.8820.898-1.97%
0.940.9570.9020.916+0.11%
0.920.930.880.915+0.33%
0.910.9620.8940.912+0.11%
0.9751.010.910.911-6.76%
1.001.040.960.977-2.30%
1.051.051.001.00-8.26%
1.301.331.001.09-8.40%
1.121.201.071.19+6.25%
0.9971.130.9811.12+12.34%
0.961.000.960.997+3.53%
0.980.9890.950.963-2.73%
1.011.050.980.99-3.88%
1.041.051.001.03-0.96%
0.9311.050.9311.04+11.23%
1.001.000.9350.935-4.59%
0.921.020.9010.98+4.70%
0.930.950.9060.936+2.86%
0.8910.9260.880.91+2.13%
0.900.920.8710.891+0.91%
0.890.900.840.883+1.96%
0.890.9160.850.866-2.70%
0.940.970.8820.89-5.22%
0.9390.990.9210.939-0.11%
0.940.980.920.94-1.05%
1.031.070.9470.95-5.94%
0.9631.020.961.01+3.17%
1.031.030.950.979-5.87%
1.061.151.031.04-1.89%
1.041.101.011.06+0.95%
1.081.101.041.05-0.94%
1.201.200.9351.06-34.97%
1.651.691.561.630.00%
1.571.641.561.63+2.52%
1.591.611.531.59-1.85%
1.631.641.591.62-0.61%
1.601.641.591.63+1.87%
1.611.651.591.60-1.84%
1.651.671.601.63-2.40%
1.741.741.661.67-4.02%
1.751.761.721.740.00%
1.711.781.651.74+4.19%
1.651.671.621.67+2.45%
1.661.671.591.63-1.81%
1.651.691.641.660.00%
1.611.691.611.66+3.11%
1.651.691.591.61-2.42%
1.701.751.631.65-2.37%
1.721.751.661.69-1.17%
1.621.721.611.71+3.01%
1.651.671.611.66+3.75%
1.671.681.591.60-3.61%
1.711.721.651.66—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BZFD chart for longer ranges.