NASDAQ · BZFD

BuzzFeed, Inc.

Communication Services · Internet Content & Information

$1.11

Up+$0.01 (+0.91%)

Updated Aug 22, 2026, 1:46 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BZFD price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BZFD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$1.10	$1.13	$1.08	$1.11	189.62K
Aug 20, 2026	$1.08	$1.115	$1.08	$1.10	218.8K
Aug 19, 2026	$1.12	$1.13	$1.09	$1.11	377.69K
Aug 18, 2026	$1.10	$1.13	$1.09	$1.11	488.42K
Aug 17, 2026	$1.12	$1.13	$1.08	$1.11	681.18K
Aug 14, 2026	$1.12	$1.1464	$1.07	$1.11	452.72K
Aug 13, 2026	$1.11	$1.16	$1.09	$1.14	355.53K
Aug 12, 2026	$1.10	$1.12	$1.06	$1.11	775.44K
Aug 11, 2026	$1.13	$1.155	$1.0999	$1.12	357.53K
Aug 10, 2026	$1.15	$1.18	$1.12	$1.13	495.39K
Aug 7, 2026	$1.14	$1.17	$1.125	$1.16	289.44K
Aug 6, 2026	$1.11	$1.14	$1.095	$1.13	414.51K
Aug 5, 2026	$1.10	$1.17	$1.0505	$1.11	531.66K
Aug 4, 2026	$1.19	$1.24	$1.1624	$1.22	1M
Aug 3, 2026	$1.18	$1.22	$1.17	$1.18	632.8K
Jul 31, 2026	$1.18	$1.21	$1.16	$1.19	325.59K
Jul 30, 2026	$1.19	$1.22	$1.1505	$1.20	652.3K
Jul 29, 2026	$1.24	$1.245	$1.165	$1.19	462.11K
Jul 28, 2026	$1.24	$1.26	$1.17	$1.25	2.06M
Jul 27, 2026	$1.12	$1.165	$1.06	$1.13	1.47M
Jul 24, 2026	$1.13	$1.15	$1.07	$1.11	1.19M