BuzzFeed Inc (BZFD) Historical Stock Data
2.85 ↑0.17 (6.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZFD is down -1.57% a day on average. There have been 11 days where BuzzFeed Inc closed green and 19 days where BZFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 2.72 | 2.85 | ↑$0.13 (4.78%) | 2.70 | 2.86 | 858.23K |
| 2025-01-13 | 2.59 | 2.68 | ↑$0.09 (3.47%) | 2.55 | 2.71 | 444.61K |
| 2025-01-10 | 2.63 | 2.62 | ↓$0.01 (-0.38%) | 2.57 | 2.70 | 344.89K |
| 2025-01-08 | 2.85 | 2.72 | ↓$0.13 (-4.56%) | 2.64 | 2.86 | 496.10K |
| 2025-01-07 | 3.05 | 2.85 | ↓$0.20 (-6.56%) | 2.83 | 3.06 | 573.77K |
| 2025-01-06 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.97 | 3.12 | 641.05K |
| 2025-01-03 | 2.85 | 2.95 | ↑$0.10 (3.51%) | 2.82 | 3.03 | 540.37K |
| 2025-01-02 | 2.73 | 2.83 | ↑$0.10 (3.66%) | 2.72 | 2.92 | 697.67K |
| 2024-12-31 | 2.76 | 2.67 | ↓$0.09 (-3.26%) | 2.60 | 2.82 | 607.42K |
| 2024-12-30 | 2.76 | 2.73 | ↓$0.03 (-1.09%) | 2.66 | 2.82 | 442.91K |
| 2024-12-27 | 2.98 | 2.84 | ↓$0.14 (-4.70%) | 2.73 | 2.98 | 578.27K |
| 2024-12-26 | 2.78 | 2.98 | ↑$0.20 (7.19%) | 2.77 | 3.00 | 768.43K |
| 2024-12-24 | 2.86 | 2.82 | ↓$0.04 (-1.40%) | 2.75 | 2.86 | 237.46K |
| 2024-12-23 | 3.00 | 2.87 | ↓$0.13 (-4.33%) | 2.79 | 3.01 | 458.51K |
| 2024-12-20 | 2.95 | 2.91 | ↓$0.04 (-1.36%) | 2.88 | 3.14 | 655.33K |
| 2024-12-19 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.93 | 3.11 | 0.92M |
| 2024-12-18 | 3.10 | 2.85 | ↓$0.25 (-8.06%) | 2.83 | 3.21 | 1.42M |
| 2024-12-17 | 3.18 | 3.08 | ↓$0.10 (-3.14%) | 3.07 | 3.32 | 738.37K |
| 2024-12-16 | 3.30 | 3.20 | ↓$0.10 (-3.03%) | 3.09 | 3.32 | 1.61M |
| 2024-12-13 | 3.59 | 3.33 | ↓$0.27 (-7.38%) | 3.21 | 3.60 | 1.58M |
| 2024-12-12 | 4.31 | 3.57 | ↓$0.74 (-17.17%) | 3.56 | 4.40 | 2.96M |
| 2024-12-11 | 4.35 | 4.46 | ↑$0.11 (2.53%) | 4.27 | 4.53 | 600.42K |
| 2024-12-10 | 4.68 | 4.35 | ↓$0.33 (-7.05%) | 4.29 | 4.79 | 1.13M |
| 2024-12-09 | 5.58 | 4.66 | ↓$0.92 (-16.49%) | 4.53 | 5.63 | 1.85M |
| 2024-12-06 | 5.31 | 5.36 | ↑$0.05 (0.94%) | 5.21 | 5.68 | 1.24M |
| 2024-12-05 | 5.21 | 5.14 | ↓$0.07 (-1.34%) | 4.96 | 5.44 | 1.20M |
| 2024-12-04 | 4.49 | 5.18 | ↑$0.69 (15.37%) | 4.49 | 5.56 | 2.68M |
| 2024-12-03 | 4.55 | 4.48 | ↓$0.07 (-1.54%) | 4.16 | 4.59 | 1.23M |
| 2024-12-02 | 4.43 | 4.59 | ↑$0.16 (3.61%) | 4.41 | 4.77 | 1.02M |
| 2024-11-29 | 4.47 | 4.45 | ↓$0.02 (-0.45%) | 4.39 | 4.84 | 0.97M |
Create an account or log in to view more rows.
$BZFD just fucking go already jeesh
$BZFD still bullish
$BZFD It's happening!
$BZFD lmfao
lfg babies
$BZFD what happened?
$BZFD This stock is the golden ticket.
$BZFD go time
$BZFD has just been halted from trading due to volatility.
$BZFD has just been halted from trading.
$BZFD go to the bathroom
come back to green! I like it!