BuzzFeed, Inc.
BZFDNASDAQCommunication Services● Active
$1.42
+$0.02(+1.43%)
Market Cap$53413845
P/E Ratio—
52W High$2.68
52W Low$0.54
BuzzFeed, Inc.（BZFD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bzfd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$59.08
Dec 6, 2021
-97.6% from here
5-Year Low5Y
$0.5400
Mar 30, 2026
+159.3% from low
IPO Priceadj.
$39.16
Mar 5, 2021
-96.4% since IPO
1 Year Ago
$2.19
Jun 9, 2025
-36.1% in 1Y
5 Years Ago
$38.72
Jun 8, 2021
-96.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BZFD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.47 | $1.50 | $1.37 | $1.40 | $1.40 | 801K | -4.76% |
| Jun 4, 2026 | $1.44 | $1.60 | $1.43 | $1.50 | $1.50 | 526K | +4.17% |
| Jun 3, 2026 | $1.57 | $1.58 | $1.44 | $1.45 | $1.45 | 974K | -7.64% |
| Jun 2, 2026 | $1.65 | $1.70 | $1.53 | $1.59 | $1.59 | 1.0M | -3.64% |
| Jun 1, 2026 | $1.63 | $1.70 | $1.60 | $1.66 | $1.66 | 927K | +1.84% |
| May 29, 2026 | $1.68 | $1.74 | $1.58 | $1.63 | $1.63 | 1.7M | -2.98% |
| May 28, 2026 | $1.81 | $1.82 | $1.62 | $1.69 | $1.69 | 1.7M | -6.63% |
| May 27, 2026 | $1.93 | $1.97 | $1.71 | $1.74 | $1.74 | 3.1M | -9.84% |
| May 26, 2026 | $2.13 | $2.20 | $1.90 | $1.97 | $1.97 | 3.1M | -7.51% |
| May 22, 2026 | $1.82 | $2.21 | $1.77 | $2.09 | $2.09 | 3.7M | +14.84% |
| May 21, 2026 | $1.59 | $1.87 | $1.57 | $1.76 | $1.76 | 3.8M | +10.69% |
| May 20, 2026 | $1.35 | $1.67 | $1.33 | $1.57 | $1.57 | 5.8M | +16.30% |
| May 19, 2026 | $1.40 | $1.46 | $1.25 | $1.31 | $1.31 | 2.5M | -6.43% |
| May 18, 2026 | $1.50 | $1.50 | $1.34 | $1.38 | $1.38 | 1.7M | -8.00% |
| May 15, 2026 | $1.30 | $1.56 | $1.25 | $1.49 | $1.49 | 4.7M | +14.62% |
| May 14, 2026 | $1.26 | $1.46 | $1.25 | $1.33 | $1.33 | 4.7M | +5.56% |
| May 13, 2026 | $1.33 | $1.38 | $0.99 | $1.31 | $1.31 | 12.3M | -1.50% |
| May 12, 2026 | $1.70 | $1.80 | $1.35 | $1.39 | $1.39 | 131.4M | -18.24% |
| May 11, 2026 | $0.80 | $0.81 | $0.73 | $0.73 | $0.73 | 13.8M | -8.22% |
| May 8, 2026 | $0.80 | $0.84 | $0.78 | $0.82 | $0.82 | 248K | +2.87% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BZFD
Jan 1 → Dec 31 · 6 years2026+50.5%$0.93 → $1.40
+50.5%
2025-65.9%$2.73 → $0.93
-65.9%
2024+164.4%$1.01 → $2.67
+164.4%
2023-66.6%$2.99 → $1.00
-66.6%
2022-86.9%$21.12 → $2.76
-86.9%
2021-44.8%$38.64 → $21.32
-44.8%
Best Year2024 · +164.4%
Worst Year2022 · -86.9%
Positive Years2 / 6
Avg Annual Return-8.2%
6Y Total Return-96.4%
6Y CAGR~-42.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.99+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$362.53+0.00%
Mkt Cap $4.38T
Meta Platforms, Inc.
META
$586.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.06+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.15+0.00%
Mkt Cap $192.8B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$98.64+0.00%
Mkt Cap $171.3B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.68+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$504.20+0.00%
Mkt Cap $103.7BWhat If You Invested in BZFD?
If you invested $1,000 in BZFD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$36
Total Return-96.4%
CAGR~-48.6% / yr
Profit$-964
Based on Mar 5, 2021 · $39.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BuzzFeed, Inc.（BZFD）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BZFD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BZFD 历史股价FMP 日线复权 OHLCV