BZFD Quote, Trading Chart, BuzzFeed Inc.

home / stock / bzfd / bzfd quote

Stock Information
Company Name: BuzzFeed Inc.
Stock Symbol: BZFD
Market: NASDAQ
Website: buzzfeed.com
Menu
BZFD BZFD Quote BZFD Short BZFD News BZFD Articles BZFD Message Board
Get BZFD Alerts

News, Short Squeeze, Breakout and More Instantly...
BZFD Quote
Last:$0.7907
Change Percent:-6.03%
Open:$0.7847
Previous Close:$0.8414
High:$0.8299
Low:$0.7847
Volume:60,766
Last Trade Date Time:03/05/2026 12:45:58 pm
Quotes are delayed by 15 to 20 minutes.
BZFD Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$0.7847
Close:$0.8414
High:$0.8299
Low:$0.7847
Volume:60,766
Date:2026-03-04
Open:$0.766
Close:$0.7422
High:$0.8483
Low:$0.766
Volume:244,752
Date:2026-03-03
Open:$0.76
Close:$0.7549
High:$0.768
Low:$0.738
Volume:125,973
Date:2026-03-02
Open:$0.76
Close:$0.7625
High:$0.769
Low:$0.7401
Volume:124,588
Date:2026-02-27
Open:$0.76
Close:$0.77
High:$0.7992
Low:$0.7556
Volume:323,073
Date:2026-02-26
Open:$0.7628
Close:$0.8079
High:$0.7989
Low:$0.7617
Volume:116,716
Date:2026-02-25
Open:$0.76
Close:$0.7892
High:$0.8096
Low:$0.76
Volume:98,951
Date:2026-02-24
Open:$0.7755
Close:$0.7767
High:$0.7996
Low:$0.7605
Volume:25,595
Date:2026-02-23
Open:$0.8
Close:$0.82
High:$0.8
Low:$0.7595
Volume:186,895
Date:2026-02-20
Open:$0.809
Close:$0.8145
High:$0.8399
Low:$0.791
Volume:120,500
Date:2026-02-19
Open:$0.8
Close:$0.8283
High:$0.819
Low:$0.7998
Volume:169,361
Date:2026-02-18
Open:$0.8047
Close:$0.8055
High:$0.8298
Low:$0.7805
Volume:55,307
Date:2026-02-17
Open:$0.8179
Close:$0.8179
High:$0.835
Low:$0.797
Volume:35,958
Date:2026-02-13
Open:$0.7914
Close:$0.8
High:$0.8305
Low:$0.7904
Volume:98,277
Date:2026-02-12
Open:$0.822651
Close:$0.8126
High:$0.8227
Low:$0.79
Volume:126,341
Date:2026-02-11
Open:$0.86
Close:$0.8811
High:$0.8694
Low:$0.8
Volume:69,380
Date:2026-02-10
Open:$0.84
Close:$0.8366
High:$0.8811
Low:$0.8301
Volume:35,850
Date:2026-02-09
Open:$0.8468
Close:$0.83
High:$0.85
Low:$0.82
Volume:16,850
Date:2026-02-06
Open:$0.8123
Close:$0.8038
High:$0.8356
Low:$0.7905
Volume:121,673
Date:2026-02-05
Open:$0.8339
Close:$0.8301
High:$0.836
Low:$0.7735
Volume:209,589