Loading live market data…

BuzzFeed, Inc.

NASDAQ:BZFD

$1.42 USD

$0.04 (2.9%)

Volume
236.15K
Average Volume
3.7M
Market Capitalization
$53.41M
P/E Ratio
-0.89
Dividend Yield
0.00%
Price Target
$1.00
Year High
$2.68
Year Low
$0.54
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.78
Date Opening Price Closing Price %Chg Volume
2026-07-15 $1.38 $1.41 2.17% 234.07K
2026-07-14 $1.42 $1.38 -2.82% 220.23K
2026-07-13 $1.42 $1.41 -0.70% 207.86K
2026-07-10 $1.48 $1.43 -3.38% 594.43K
2026-07-09 $1.46 $1.48 1.37% 393K
2026-07-08 $1.59 $1.49 -6.29% 1.08M
2026-07-07 $1.48 $1.61 8.78% 3.64M
2026-07-06 $1.51 $1.47 -2.65% 658.85K
2026-07-02 $1.53 $1.50 -1.96% 499.1K
2026-07-01 $1.46 $1.52 4.11% 1.06M
2026-06-30 $1.51 $1.46 -3.31% 451.52K
2026-06-29 $1.51 $1.52 0.66% 354.64K
2026-06-26 $1.31 $1.48 12.98% 886.27K
2026-06-25 $1.45 $1.34 -7.59% 492.89K
2026-06-24 $1.56 $1.45 -7.05% 763.97K
2026-06-23 $1.50 $1.53 2.00% 2.21M
2026-06-22 $1.48 $1.42 -4.05% 1.12M
2026-06-18 $1.47 $1.50 2.04% 986.13K
2026-06-17 $1.47 $1.44 -2.04% 777.4K
2026-06-16 $1.44 $1.50 4.17% 1.18M
2026-06-15 $1.36 $1.44 5.88% 837.44K
2026-06-12 $1.39 $1.33 -4.32% 988.54K
2026-06-11 $1.38 $1.37 -0.72% 862.74K
2026-06-10 $1.36 $1.37 0.74% 549.11K
2026-06-09 $1.36 $1.34 -1.47% 493.71K
2026-06-08 $1.44 $1.32 -8.33% 1.95M
2026-06-05 $1.47 $1.40 -4.76% 800.77K
2026-06-04 $1.44 $1.50 4.17% 525.7K
2026-06-03 $1.57 $1.45 -7.64% 973.5K
2026-06-02 $1.65 $1.59 -3.64% 1.03M
2026-06-01 $1.63 $1.66 1.84% 926.7K
2026-05-29 $1.68 $1.63 -2.98% 1.7M
2026-05-28 $1.81 $1.69 -6.63% 1.65M
2026-05-27 $1.93 $1.74 -9.84% 3.11M
2026-05-26 $2.13 $1.97 -7.51% 3.14M
2026-05-22 $1.82 $2.09 14.84% 3.71M
2026-05-21 $1.59 $1.76 10.69% 3.79M
2026-05-20 $1.35 $1.57 16.30% 5.8M
2026-05-19 $1.40 $1.31 -6.43% 2.51M
2026-05-18 $1.50 $1.38 -8.00% 1.67M
2026-05-15 $1.30 $1.49 14.62% 4.72M
2026-05-14 $1.26 $1.33 5.56% 4.66M
2026-05-13 $1.33 $1.31 -1.50% 12.28M
2026-05-12 $1.70 $1.39 -18.24% 131.37M
2026-05-11 $0.80 $0.73 -8.22% 13.82M
2026-05-08 $0.80 $0.82 2.87% 248.44K
2026-05-07 $0.83 $0.82 -1.75% 249.96K
2026-05-06 $0.85 $0.87 1.74% 284.9K
2026-05-05 $0.81 $0.86 6.02% 431.06K
2026-05-04 $0.76 $0.81 7.17% 351.3K
2026-05-01 $0.76 $0.78 3.23% 414.4K
2026-04-30 $0.75 $0.75 -0.32% 303.1K
2026-04-29 $0.73 $0.73 -0.01% 156.41K
2026-04-28 $0.75 $0.72 -3.25% 102.03K
2026-04-27 $0.73 $0.76 3.86% 151.73K
2026-04-24 $0.71 $0.74 5.52% 130.9K
2026-04-23 $0.72 $0.71 -1.86% 24209
2026-04-22 $0.73 $0.73 0.03% 340K
2026-04-21 $0.75 $0.73 -2.03% 124.54K
2026-04-20 $0.78 $0.76 -2.88% 89794
2026-04-17 $0.71 $0.80 12.21% 529.3K
2026-04-16 $0.72 $0.71 -1.24% 180.2K
2026-04-15 $0.69 $0.71 3.41% 227.06K
2026-04-14 $0.65 $0.70 6.71% 333.23K
2026-04-13 $0.60 $0.65 7.90% 401.9K
2026-04-10 $0.62 $0.61 -1.61% 190.7K
2026-04-09 $0.62 $0.62 -0.60% 143K
2026-04-08 $0.66 $0.62 -5.77% 155.7K
2026-04-07 $0.65 $0.62 -4.93% 78624
2026-04-06 $0.59 $0.64 8.99% 191.5K
2026-04-02 $0.60 $0.59 -0.68% 90146
2026-04-01 $0.64 $0.60 -5.94% 88200
2026-03-31 $0.56 $0.61 8.68% 147.2K
2026-03-30 $0.59 $0.57 -3.04% 272.16K
2026-03-27 $0.63 $0.59 -6.13% 188.1K
2026-03-26 $0.61 $0.63 3.69% 109.81K
2026-03-25 $0.63 $0.62 -1.84% 396.63K
2026-03-24 $0.67 $0.62 -6.94% 344.02K
2026-03-23 $0.66 $0.68 2.94% 245.65K
2026-03-20 $0.67 $0.69 2.34% 408.03K
2026-03-19 $0.71 $0.69 -2.72% 242.9K
2026-03-18 $0.70 $0.72 2.81% 172.23K
2026-03-17 $0.71 $0.71 0.38% 126.22K
2026-03-16 $0.70 $0.71 0.71% 166.7K
2026-03-13 $0.70 $0.70 0.00% 660.9K
2026-03-12 $0.77 $0.71 -7.20% 909.91K
2026-03-11 $0.79 $0.76 -3.72% 86309
2026-03-10 $0.77 $0.78 0.79% 260.49K
2026-03-09 $0.77 $0.80 4.99% 56900
2026-03-06 $0.79 $0.79 0.56% 105.76K