BuzzFeed, Inc. (BZFD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -24.9%
- 3M
- +134.3%
- YTD
- +53.5%
- 1Y
- -26.7%
- 3Y
- -9.5%
- 5Y
- -48.2%
Loading 10-year price history...
BZFD Historical Performance
BZFD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -45.6%
- 2022 annual price return
- -87.0%
- 2023 annual price return
- -65.8%
- 2024 annual price return
- +147.2%
- 2025 annual price return
- -67.1%
- 2026 annual price return
- -20.7%
BZFD Stock Price Trajectory (2021–2026)
As of June 28, 2026, BuzzFeed, Inc. (BZFD) trades at $1.48, representing a -26.7% return over the past year. The stock has delivered a -96.3% total return over five years (-48.2% 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 -97.5%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IAC (+21.4% 1Y), ZETA (+23.4% 1Y), and TPVG (-32.1% 1Y), BZFD has underperformed the peer group average. Compare BZFD vs IAC →
BZFD Historical Price Data · from 2021
Rows 1–50 of 1,335| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.31 | 1.54 | 1.31 | 1.48 | 0 | +10.45% |
| 2026-06-25 | 1.45 | 1.46 | 1.34 | 1.34 | 491K | -7.59% |
| 2026-06-24 | 1.58 | 1.58 | 1.43 | 1.45 | 756K | -5.23% |
| 2026-06-23 | 1.49 | 1.65 | 1.49 | 1.53 | 2.21M | +7.75% |
| 2026-06-22 | 1.51 | 1.56 | 1.38 | 1.42 | 751K | -5.33% |
| 2026-06-18 | 1.44 | 1.50 | 1.41 | 1.50 | 973K | +4.17% |
| 2026-06-17 | 1.47 | 1.55 | 1.44 | 1.44 | 773K | -4.00% |
| 2026-06-16 | 1.44 | 1.51 | 1.40 | 1.50 | 1.17M | +4.17% |
| 2026-06-15 | 1.36 | 1.49 | 1.32 | 1.44 | 158K | +8.27% |
| 2026-06-12 | 1.39 | 1.40 | 1.28 | 1.33 | 982K | -2.92% |
| 2026-06-11 | 1.38 | 1.48 | 1.36 | 1.37 | 859K | 0.00% |
| 2026-06-10 | 1.35 | 1.40 | 1.33 | 1.37 | 542K | +2.24% |
| 2026-06-09 | 1.36 | 1.42 | 1.27 | 1.34 | 493K | +1.52% |
| 2026-06-08 | 1.44 | 1.47 | 1.27 | 1.32 | 1.93M | -5.71% |
| 2026-06-05 | 1.46 | 1.46 | 1.37 | 1.40 | 797K | -6.67% |
| 2026-06-04 | 1.44 | 1.60 | 1.43 | 1.50 | 513K | +3.45% |
| 2026-06-03 | 1.57 | 1.58 | 1.44 | 1.45 | 952K | -8.81% |
| 2026-06-02 | 1.65 | 1.70 | 1.54 | 1.59 | 992K | -4.22% |
| 2026-06-01 | 1.66 | 1.70 | 1.61 | 1.66 | 907K | +1.84% |
| 2026-05-29 | 1.70 | 1.74 | 1.58 | 1.63 | 1.67M | -3.55% |
| 2026-05-28 | 1.81 | 1.81 | 1.62 | 1.69 | 1.60M | -2.87% |
| 2026-05-27 | 1.93 | 1.97 | 1.71 | 1.74 | 2.23M | -11.68% |
| 2026-05-26 | 2.13 | 2.20 | 1.90 | 1.97 | 3.07M | -5.74% |
| 2026-05-22 | 1.82 | 2.21 | 1.77 | 2.09 | 3.67M | +18.75% |
| 2026-05-21 | 1.59 | 1.87 | 1.57 | 1.76 | 3.72M | +12.10% |
| 2026-05-20 | 1.35 | 1.67 | 1.33 | 1.57 | 5.77M | +19.85% |
| 2026-05-19 | 1.32 | 1.46 | 1.25 | 1.31 | 2.41M | -5.07% |
| 2026-05-18 | 1.50 | 1.50 | 1.35 | 1.38 | 1.66M | -7.38% |
| 2026-05-15 | 1.30 | 1.56 | 1.25 | 1.49 | 4.62M | +12.03% |
| 2026-05-14 | 1.26 | 1.46 | 1.25 | 1.33 | 4.56M | +1.53% |
| 2026-05-13 | 1.32 | 1.38 | 0.99 | 1.31 | 12.00M | -5.76% |
| 2026-05-12 | 1.70 | 1.80 | 1.35 | 1.39 | 128.69M | +90.44% |
| 2026-05-11 | 0.77 | 0.81 | 0.73 | 0.73 | 459K | -11.31% |
| 2026-05-08 | 0.80 | 0.84 | 0.78 | 0.82 | 248K | +0.92% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BZFD — Frequently Asked Questions
Quick answers to the most common questions about buying BZFD stock.
How has BZFD stock performed recently?
BZFD declined -26.7% over the past year, below its 5-year annualized CAGR of -48.2%. The stock trades above 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 -26.7% 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.