BuzzFeed, Inc. (BZFD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
BZFD Stock Price Trajectory (2021–2026)
As of March 1, 2026, BuzzFeed, Inc. (BZFD) trades at $0.76, representing a -64.3% return over the past year. The stock has delivered a -54.5% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $59.08 on December 6, 2021. From this peak, BZFD has corrected -98.7%, currently trading 51% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers SPOT (-15.3% 1Y), TME (+19.8% 1Y), and KRKR (-21.0% 1Y), BZFD has underperformed the peer group average. Compare BZFD vs SPOT →
Historical Price Data
Showing 30 of 1,253 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 0.76 | 0.80 | 0.76 | 0.76 | 0 | -0.98% |
| 2026-02-26 | 0.76 | 0.80 | 0.76 | 0.77 | 0 | -1.06% |
| 2026-02-25 | 0.76 | 0.81 | 0.76 | 0.78 | 0 | -0.46% |
| 2026-02-24 | 0.76 | 0.80 | 0.76 | 0.78 | 0 | -0.20% |
| 2026-02-23 | 0.80 | 0.80 | 0.76 | 0.79 | 0 | -2.96% |
| 2026-02-20 | 0.81 | 0.84 | 0.79 | 0.81 | 0 | -1.17% |
| 2026-02-19 | 0.80 | 0.82 | 0.80 | 0.82 | 279K | +1.54% |
| 2026-02-18 | 0.80 | 0.83 | 0.78 | 0.81 | 85K | -3.33% |
| 2026-02-17 | 0.80 | 0.83 | 0.80 | 0.83 | 13K | +2.20% |
| 2026-02-13 | 0.79 | 0.83 | 0.79 | 0.82 | 180K | +0.62% |
| 2026-02-12 | 0.82 | 0.82 | 0.78 | 0.81 | 178K | -0.12% |
| 2026-02-11 | 0.86 | 0.87 | 0.80 | 0.81 | 104K | -6.44% |
| 2026-02-10 | 0.84 | 0.89 | 0.83 | 0.87 | 79K | +2.72% |
| 2026-02-09 | 0.85 | 0.85 | 0.82 | 0.85 | 50K | +0.12% |
| 2026-02-06 | 0.81 | 0.85 | 0.79 | 0.84 | 194K | +6.16% |
| 2026-02-05 | 0.83 | 0.84 | 0.77 | 0.80 | 413K | -5.13% |
| 2026-02-04 | 0.85 | 0.86 | 0.83 | 0.84 | 285K | -2.67% |
| 2026-02-03 | 0.89 | 0.92 | 0.83 | 0.86 | 292K | -3.90% |
| 2026-02-02 | 0.86 | 0.92 | 0.86 | 0.90 | 134K | +1.93% |
| 2026-01-30 | 0.88 | 0.91 | 0.87 | 0.88 | 210K | -2.33% |
| 2026-01-29 | 0.90 | 0.91 | 0.86 | 0.90 | 604K | -0.22% |
| 2026-01-28 | 0.92 | 0.93 | 0.89 | 0.90 | 167K | -2.80% |
| 2026-01-27 | 0.93 | 0.93 | 0.92 | 0.93 | 118K | +0.43% |
| 2026-01-26 | 0.92 | 0.94 | 0.92 | 0.93 | 260K | +0.55% |
| 2026-01-24 | 0.92 | 0.93 | 0.89 | 0.92 | 159K | -0.01% |
| 2026-01-23 | 0.92 | 0.93 | 0.89 | 0.92 | 159K | +0.55% |
| 2026-01-22 | 0.91 | 0.94 | 0.90 | 0.92 | 165K | +0.55% |
| 2026-01-21 | 0.90 | 0.94 | 0.89 | 0.91 | 156K | +1.11% |
| 2026-01-20 | 0.93 | 0.94 | 0.89 | 0.90 | 327K | -4.56% |
| 2026-01-16 | 0.97 | 0.97 | 0.93 | 0.94 | 220K | -5.04% |
See BZFD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BZFD Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare BZFD vs NFLX
See how BZFD stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has BZFD stock performed recently?
BZFD declined -64.3% over the past year, below its 5-year annualized CAGR of -54.5%. 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 -64.3% 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.