BuzzFeed, Inc. (BZFD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BZFD Historical Performance
Short-Term Returns
BZFD Stock Price Trajectory (2021–2026)
As of May 8, 2026, BuzzFeed, Inc. (BZFD) trades at $0.82, representing a -56.6% return over the past year. The stock has delivered a -97.9% total return over five years (-53.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $59.08 on December 6, 2021. From this peak, BZFD has corrected -98.6%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers IAC (+22.1% 1Y), ZETA (+30.9% 1Y), and TPVG (+2.0% 1Y), BZFD has underperformed the peer group average. Compare BZFD vs IAC →
BZFD Historical Price Data (2025–2026)
Showing 30 of 1,301 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.83 | 0.87 | 0.80 | 0.82 | 247K | -5.93% |
| 2026-05-06 | 0.85 | 0.87 | 0.82 | 0.87 | 280K | +0.70% |
| 2026-05-05 | 0.81 | 0.87 | 0.80 | 0.86 | 429K | +5.70% |
| 2026-05-04 | 0.76 | 0.83 | 0.76 | 0.81 | 350K | +5.77% |
| 2026-05-01 | 0.76 | 0.80 | 0.74 | 0.77 | 413K | +3.01% |
| 2026-04-30 | 0.75 | 0.76 | 0.71 | 0.75 | 315K | +2.42% |
| 2026-04-29 | 0.73 | 0.74 | 0.72 | 0.73 | 156K | +0.75% |
| 2026-04-28 | 0.75 | 0.76 | 0.72 | 0.72 | 102K | -4.44% |
| 2026-04-27 | 0.73 | 0.79 | 0.73 | 0.76 | 152K | +1.92% |
| 2026-04-24 | 0.70 | 0.75 | 0.69 | 0.74 | 131K | +5.28% |
| 2026-04-23 | 0.72 | 0.72 | 0.69 | 0.71 | 24K | -3.23% |
| 2026-04-22 | 0.74 | 0.76 | 0.66 | 0.73 | 338K | +0.95% |
| 2026-04-21 | 0.75 | 0.78 | 0.71 | 0.72 | 124K | -4.51% |
| 2026-04-20 | 0.78 | 0.79 | 0.74 | 0.76 | 89K | -3.01% |
| 2026-04-17 | 0.71 | 0.81 | 0.70 | 0.78 | 524K | +9.86% |
| 2026-04-16 | 0.72 | 0.72 | 0.70 | 0.71 | 144K | -0.22% |
| 2026-04-15 | 0.70 | 0.73 | 0.67 | 0.71 | 221K | +2.25% |
| 2026-04-14 | 0.65 | 0.70 | 0.65 | 0.70 | 316K | +7.63% |
| 2026-04-13 | 0.60 | 0.66 | 0.58 | 0.65 | 366K | +6.76% |
| 2026-04-10 | 0.62 | 0.63 | 0.60 | 0.61 | 191K | -1.61% |
| 2026-04-09 | 0.62 | 0.63 | 0.62 | 0.62 | 143K | -3.55% |
| 2026-04-08 | 0.66 | 0.67 | 0.62 | 0.64 | 165K | +3.57% |
| 2026-04-07 | 0.64 | 0.64 | 0.62 | 0.62 | 79K | -3.56% |
| 2026-04-06 | 0.59 | 0.64 | 0.58 | 0.64 | 175K | +7.57% |
| 2026-04-02 | 0.60 | 0.61 | 0.58 | 0.59 | 90K | -1.20% |
| 2026-04-01 | 0.64 | 0.65 | 0.58 | 0.60 | 88K | -1.08% |
| 2026-03-31 | 0.56 | 0.62 | 0.56 | 0.61 | 147K | +7.30% |
| 2026-03-30 | 0.58 | 0.59 | 0.54 | 0.57 | 272K | -3.37% |
| 2026-03-27 | 0.63 | 0.63 | 0.57 | 0.59 | 191K | -7.08% |
| 2026-03-26 | 0.62 | 0.64 | 0.62 | 0.63 | 112K | +2.15% |
See BZFD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BZFD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BZFD vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonBZFD — Frequently Asked Questions
Quick answers to the most common questions about buying BZFD stock.
How has BZFD stock performed recently?
BZFD declined -56.6% over the past year, below its 5-year annualized CAGR of -53.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BZFD's all-time high price?
BuzzFeed, Inc. reached $59.08 on 2021-12-06. The 52-week high is $2.68. Current 1-year return of -56.6% places the stock further from historical peaks.
Where can I download BZFD historical price data?
This page provides BZFD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.