MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BZFD — BuzzFeed, Inc. Class A Common Stock
NasdaqBuzzFeed, Inc. Class A Common Stock
$1.11
-0.01(-0.89%)
- O
- 1.13
- H
- 1.14
- L
- 1.08
- V
- 113.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.11
Period Return-35.47%
Period High$2.68
Period Low$0.54
Avg Daily Volume895.1K
Total Trading Days365
BZFD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.13 | $1.14 | $1.08 | $1.11 | $-0.01 | -0.89% | 113,399 | $1.11 | $1.08 $1.14 |
| Oct 1, 2026 | $1.13 | $1.14 | $1.09 | $1.12 | $-0.01 | -0.88% | 298,408 | $1.11 | $1.09 $1.14 |
| Sep 30, 2026 | $1.18 | $1.21 | $1.10 | $1.13 | $-0.05 | -4.24% | 708,833 | $1.15 | $1.10 $1.21 |
| Sep 29, 2026 | $1.07 | $1.18 | $1.05 | $1.18 | +$0.12 | +11.32% | 758,099 | $1.14 | $1.05 $1.18 |
| Sep 28, 2026 | $1.04 | $1.07 | $1.03 | $1.06 | +$0.02 | +1.92% | 215,566 | $1.05 | $1.03 $1.07 |
| Sep 25, 2026 | $1.04 | $1.07 | $1.03 | $1.04 | +$0.01 | +0.97% | 181,749 | $1.06 | $1.03 $1.07 |
| Sep 24, 2026 | $1.02 | $1.06 | $1.02 | $1.03 | +$0.00 | +0.00% | 105,085 | $1.03 | $1.02 $1.06 |
| Sep 23, 2026 | $1.09 | $1.12 | $1.03 | $1.03 | $-0.06 | -5.50% | 852,959 | $1.05 | $1.03 $1.12 |
| Sep 22, 2026 | $1.13 | $1.15 | $1.09 | $1.09 | $-0.03 | -2.68% | 283,875 | $1.10 | $1.09 $1.15 |
| Sep 21, 2026 | $1.13 | $1.14 | $1.12 | $1.12 | +$0.00 | +0.00% | 196,725 | $1.12 | $1.12 $1.14 |
| Sep 18, 2026 | $1.12 | $1.16 | $1.10 | $1.12 | +$0.02 | +1.82% | 244,040 | $1.13 | $1.10 $1.16 |
| Sep 17, 2026 | $1.10 | $1.12 | $1.09 | $1.10 | +$0.01 | +0.92% | 72,748 | $1.11 | $1.09 $1.12 |
| Sep 16, 2026 | $1.07 | $1.12 | $1.07 | $1.09 | +$0.04 | +3.81% | 297,011 | $1.10 | $1.07 $1.12 |
| Sep 15, 2026 | $1.09 | $1.11 | $1.05 | $1.05 | $-0.06 | -5.41% | 139,926 | $1.06 | $1.05 $1.11 |
| Sep 14, 2026 | $1.07 | $1.11 | $1.07 | $1.11 | +$0.03 | +2.78% | 242,900 | $1.10 | $1.07 $1.11 |
| Sep 11, 2026 | $1.07 | $1.10 | $1.06 | $1.08 | +$0.02 | +1.89% | 162,850 | $1.08 | $1.06 $1.10 |
| Sep 10, 2026 | $1.05 | $1.06 | $1.04 | $1.06 | $-0.01 | -0.93% | 160,864 | $1.05 | $1.04 $1.06 |
| Sep 9, 2026 | $1.08 | $1.09 | $1.06 | $1.07 | $-0.01 | -0.93% | 433,817 | $1.08 | $1.06 $1.09 |
| Sep 8, 2026 | $1.09 | $1.13 | $1.08 | $1.08 | $-0.01 | -0.92% | 169,943 | $1.09 | $1.08 $1.13 |
| Sep 4, 2026 | $1.10 | $1.13 | $1.09 | $1.09 | $-0.04 | -3.54% | 351,463 | $1.11 | $1.09 $1.13 |
| Sep 3, 2026 | $1.11 | $1.14 | $1.10 | $1.13 | +$0.02 | +1.80% | 133,373 | $1.13 | $1.10 $1.14 |
| Sep 2, 2026 | $1.10 | $1.14 | $1.10 | $1.11 | +$0.01 | +0.91% | 216,111 | $1.12 | $1.10 $1.14 |
| Sep 1, 2026 | $1.17 | $1.17 | $1.10 | $1.10 | $-0.09 | -7.56% | 292,606 | $1.13 | $1.10 $1.17 |
| Aug 31, 2026 | $1.24 | $1.24 | $1.16 | $1.19 | $-0.05 | -4.03% | 689,333 | $1.18 | $1.16 $1.24 |
| Aug 28, 2026 | $1.08 | $1.27 | $1.08 | $1.24 | +$0.13 | +11.71% | 1,660,947 | $1.21 | $1.08 $1.27 |
| Aug 27, 2026 | $1.08 | $1.11 | $1.07 | $1.11 | +$0.03 | +2.30% | 528,625 | $1.10 | $1.07 $1.11 |
| Aug 26, 2026 | $1.11 | $1.12 | $1.08 | $1.09 | $-0.03 | -2.25% | 148,512 | $1.10 | $1.08 $1.12 |
| Aug 25, 2026 | $1.10 | $1.12 | $1.08 | $1.11 | $-0.02 | -1.77% | 340,306 | $1.10 | $1.08 $1.12 |
| Aug 24, 2026 | $1.09 | $1.15 | $1.09 | $1.13 | +$0.02 | +1.80% | 215,104 | $1.13 | $1.09 $1.15 |
| Aug 21, 2026 | $1.10 | $1.13 | $1.08 | $1.11 | +$0.01 | +0.91% | 189,622 | $1.11 | $1.08 $1.13 |