BuzzFeed, Inc. (BZFDW) stock
BZFDWNasdaqCommunications Services, NECFiscal year ends December 31Also trades as BZFD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/3054% below fair value
$0.01+0.00 (+4.29%)
Close on Oct 30, 2026Market cap $75.46MP/E –Yield –
Price history
BuzzFeed share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0073
+4.29% on the day
52-week range
$0.001 – $0.07
-89.6% from the high
Change over 52 weeks
-84.2%
From $0.0461 on Oct 30, 2025
Average volume
38,913
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.0073 | $0.0073 | $0.0066 | $0.0073 | +4.29% | 45,401 |
| Oct 29, 2026 | $0.006 | $0.007 | $0.006 | $0.007 | 0.00% | 61,268 |
| Oct 28, 2026 | $0.007 | $0.007 | $0.007 | $0.007 | 0.00% | 21 |
| Oct 27, 2026 | $0.007 | $0.007 | $0.0069 | $0.007 | -1.41% | 48,752 |
| Oct 26, 2026 | $0.0071 | $0.0071 | $0.0071 | $0.0071 | 0.00% | – |
| Oct 23, 2026 | $0.0079 | $0.011 | $0.0069 | $0.0071 | -11.25% | 76,936 |
| Oct 22, 2026 | $0.0082 | $0.0083 | $0.008 | $0.008 | 0.00% | 4,271 |
| Oct 21, 2026 | $0.0137 | $0.0137 | $0.008 | $0.008 | -2.44% | 53,688 |
| Oct 20, 2026 | $0.009 | $0.009 | $0.0082 | $0.0082 | -7.87% | 30,313 |
| Oct 19, 2026 | $0.0086 | $0.009 | $0.0086 | $0.0089 | +5.95% | 35,974 |
| Oct 16, 2026 | $0.0084 | $0.0084 | $0.0084 | $0.0084 | +1.20% | 9,463 |
| Oct 15, 2026 | $0.0078 | $0.0086 | $0.0078 | $0.0083 | +9.21% | 28,698 |
| Oct 14, 2026 | $0.0071 | $0.009 | $0.0071 | $0.0076 | +1.33% | 66,676 |
| Oct 13, 2026 | $0.0094 | $0.0094 | $0.0075 | $0.0075 | +2.74% | 12,074 |
| Oct 12, 2026 | $0.0093 | $0.0093 | $0.0073 | $0.0073 | -1.35% | 17,022 |
| Oct 9, 2026 | $0.0096 | $0.0097 | $0.0071 | $0.0074 | -17.78% | 62,870 |
| Oct 8, 2026 | $0.009 | $0.01 | $0.0073 | $0.009 | +12.50% | 62,075 |
| Oct 7, 2026 | $0.0092 | $0.0117 | $0.0072 | $0.008 | -6.98% | 36,767 |
| Oct 6, 2026 | $0.008 | $0.009 | $0.0066 | $0.0086 | -6.52% | 52,281 |
| Oct 5, 2026 | $0.0082 | $0.01 | $0.0076 | $0.0092 | +16.46% | 21,164 |
| Oct 2, 2026 | $0.0066 | $0.0092 | $0.0055 | $0.0079 | -7.06% | 53,607 |
| Oct 1, 2026 | $0.0088 | $0.0104 | $0.0068 | $0.0085 | +13.33% | 87,457 |
| Sep 30, 2026 | $0.0075 | $0.0075 | $0.0075 | $0.0075 | 0.00% | 19,913 |
| Sep 29, 2026 | $0.0051 | $0.0075 | $0.0048 | $0.0075 | +15.38% | 231,555 |
| Sep 28, 2026 | $0.029 | $0.029 | $0.0058 | $0.0065 | +16.07% | 337,452 |
| Sep 25, 2026 | $0.0055 | $0.0056 | $0.0055 | $0.0056 | +1.82% | 102,291 |
| Sep 24, 2026 | $0.0055 | $0.0055 | $0.0055 | $0.0055 | +10.00% | 1,201 |
| Sep 23, 2026 | $0.0057 | $0.0068 | $0.0048 | $0.005 | -27.54% | 40,367 |
| Sep 22, 2026 | $0.0063 | $0.0069 | $0.0063 | $0.0069 | -4.17% | 1,119 |
| Sep 21, 2026 | $0.0072 | $0.0072 | $0.0072 | $0.0072 | +20.00% | 13,691 |
| Sep 18, 2026 | $0.005 | $0.006 | $0.0048 | $0.006 | +3.45% | 27,418 |
| Sep 17, 2026 | $0.0025 | $0.0058 | $0.0025 | $0.0058 | 0.00% | 236,086 |
| Sep 16, 2026 | $0.0057 | $0.0065 | $0.0057 | $0.0058 | +1.75% | 26,833 |
| Sep 15, 2026 | $0.0066 | $0.0083 | $0.0038 | $0.0057 | -32.14% | 134,963 |
| Sep 14, 2026 | $0.0084 | $0.0084 | $0.0084 | $0.0084 | 0.00% | – |
| Sep 11, 2026 | $0.0085 | $0.0087 | $0.0084 | $0.0084 | -8.70% | 12,083 |
| Sep 10, 2026 | $0.0092 | $0.0092 | $0.0092 | $0.0092 | 0.00% | 600 |
| Sep 9, 2026 | $0.0055 | $0.0096 | $0.0055 | $0.0092 | -3.16% | 109,468 |
| Sep 8, 2026 | $0.0095 | $0.0096 | $0.0055 | $0.0095 | 0.00% | 6,296 |
| Sep 4, 2026 | $0.0099 | $0.0103 | $0.001 | $0.0095 | -12.84% | 295,167 |
| Sep 3, 2026 | $0.011 | $0.011 | $0.0109 | $0.0109 | +3.81% | 2,024 |
| Sep 2, 2026 | $0.0129 | $0.0131 | $0.0104 | $0.0105 | -18.60% | 41,498 |
| Sep 1, 2026 | $0.0133 | $0.0133 | $0.0104 | $0.0129 | -25.86% | 374,745 |
| Aug 31, 2026 | $0.0129 | $0.0175 | $0.0128 | $0.0174 | 0.00% | 5,093 |
| Aug 28, 2026 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | 0.00% | 70 |
| Aug 27, 2026 | $0.0174 | $0.0174 | $0.0151 | $0.0174 | +10.83% | 1,828 |
| Aug 26, 2026 | $0.015 | $0.0175 | $0.015 | $0.0157 | -9.25% | 38,247 |
| Aug 25, 2026 | $0.0123 | $0.0174 | $0.0123 | $0.0173 | +10.90% | 6,264 |
| Aug 24, 2026 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | 0.00% | 18 |
| Aug 21, 2026 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | 0.00% | 212 |
| Aug 20, 2026 | $0.011 | $0.0156 | $0.011 | $0.0156 | -1.27% | 2,624 |
| Aug 19, 2026 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | -5.39% | 675 |
| Aug 18, 2026 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | 0.00% | – |
| Aug 17, 2026 | $0.0159 | $0.0167 | $0.0159 | $0.0167 | +3.09% | 6,421 |
| Aug 14, 2026 | $0.0134 | $0.0163 | $0.0106 | $0.0162 | +9.46% | 3,827 |
| Aug 13, 2026 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | +0.68% | 30,105 |
| Aug 12, 2026 | $0.0146 | $0.0148 | $0.0111 | $0.0147 | -12.50% | 2,530 |
| Aug 11, 2026 | $0.0183 | $0.0183 | $0.0096 | $0.0168 | +24.44% | 25,481 |
| Aug 10, 2026 | $0.0166 | $0.0167 | $0.0135 | $0.0135 | -19.16% | 4,902 |
| Aug 7, 2026 | $0.0152 | $0.0167 | $0.0152 | $0.0167 | -4.02% | 4,561 |
| Aug 6, 2026 | $0.0161 | $0.0174 | $0.0149 | $0.0174 | 0.00% | 3,388 |
| Aug 5, 2026 | $0.017 | $0.0174 | $0.0148 | $0.0174 | -19.82% | 15,397 |
| Aug 4, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | 10,000 |
| Aug 3, 2026 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | 0.00% | 2,100 |
| Jul 31, 2026 | $0.02 | $0.0217 | $0.0161 | $0.0217 | -0.46% | 13,063 |
| Jul 30, 2026 | $0.016 | $0.0218 | $0.016 | $0.0218 | +1.40% | 19,153 |
| Jul 29, 2026 | $0.0181 | $0.0215 | $0.0135 | $0.0215 | -8.51% | 6,890 |
| Jul 28, 2026 | $0.0198 | $0.0235 | $0.0178 | $0.0235 | +18.69% | 89,645 |
| Jul 27, 2026 | $0.0179 | $0.0198 | $0.0169 | $0.0198 | +9.39% | 16,667 |
| Jul 24, 2026 | $0.0183 | $0.0183 | $0.0129 | $0.0181 | -1.63% | 10,492 |
| Jul 23, 2026 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | 0.00% | – |
| Jul 22, 2026 | $0.0157 | $0.0184 | $0.0157 | $0.0184 | +8.24% | 4,098 |
| Jul 21, 2026 | $0.017 | $0.017 | $0.016 | $0.017 | -2.86% | 7,783 |
| Jul 20, 2026 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | 0.00% | – |
| Jul 17, 2026 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | +3.55% | 21,610 |
| Jul 16, 2026 | $0.0179 | $0.0179 | $0.0159 | $0.0169 | +6.96% | 1,429 |
| Jul 15, 2026 | $0.0179 | $0.02 | $0.0157 | $0.0158 | -20.60% | 51,422 |
| Jul 14, 2026 | $0.0198 | $0.0219 | $0.0159 | $0.0199 | +0.51% | 3,092 |
| Jul 13, 2026 | $0.0187 | $0.0198 | $0.0175 | $0.0198 | -11.21% | 7,801 |
| Jul 10, 2026 | $0.0187 | $0.0223 | $0.0187 | $0.0223 | +16.15% | 242 |
| Jul 9, 2026 | $0.0177 | $0.0233 | $0.0177 | $0.0192 | -20.33% | 7,353 |
| Jul 8, 2026 | $0.02 | $0.0242 | $0.0159 | $0.0241 | +66.21% | 5,545 |
| Jul 7, 2026 | $0.0249 | $0.0249 | $0.0145 | $0.0145 | -34.09% | 135,035 |
| Jul 6, 2026 | $0.0249 | $0.0249 | $0.019 | $0.022 | -11.65% | 24,155 |
| Jul 2, 2026 | $0.023 | $0.0249 | $0.023 | $0.0249 | +1.22% | 9,092 |
| Jul 1, 2026 | $0.0247 | $0.0247 | $0.018 | $0.0246 | +0.41% | 1,192 |
| Jun 30, 2026 | $0.0213 | $0.0246 | $0.0213 | $0.0245 | +6.06% | 3,826 |
| Jun 29, 2026 | $0.0244 | $0.0245 | $0.023 | $0.0231 | -7.23% | 8,668 |
| Jun 26, 2026 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | +8.26% | 331 |
| Jun 25, 2026 | $0.0244 | $0.025 | $0.0185 | $0.023 | -7.63% | 8,265 |
| Jun 24, 2026 | $0.0249 | $0.0249 | $0.0181 | $0.0249 | +11.16% | 2,622 |
| Jun 23, 2026 | $0.0238 | $0.0337 | $0.021 | $0.0224 | -5.88% | 23,557 |
| Jun 22, 2026 | $0.02 | $0.024 | $0.02 | $0.0238 | -14.39% | 32,037 |
| Jun 18, 2026 | $0.0283 | $0.0283 | $0.024 | $0.0278 | -16.52% | 30,592 |
| Jun 17, 2026 | $0.0283 | $0.0333 | $0.0196 | $0.0333 | +11.37% | 3,841 |
| Jun 16, 2026 | $0.027 | $0.0299 | $0.024 | $0.0299 | +5.65% | 25,354 |
| Jun 15, 2026 | $0.0349 | $0.0349 | $0.0193 | $0.0283 | +8.02% | 5,813 |
| Jun 12, 2026 | $0.0225 | $0.0263 | $0.0189 | $0.0262 | +1.55% | 37,360 |
| Jun 11, 2026 | $0.0247 | $0.026 | $0.0234 | $0.0258 | -4.44% | 7,686 |
| Jun 10, 2026 | $0.027 | $0.027 | $0.027 | $0.027 | 0.00% | 100 |
| Jun 9, 2026 | $0.0284 | $0.0284 | $0.0231 | $0.027 | -6.25% | 62,627 |
| Jun 8, 2026 | $0.0258 | $0.0289 | $0.0228 | $0.0288 | 0.00% | 1,365 |
| Jun 5, 2026 | $0.026 | $0.029 | $0.0227 | $0.0288 | +11.20% | 9,271 |
| Jun 4, 2026 | $0.0284 | $0.0299 | $0.0258 | $0.0259 | -11.00% | 8,946 |
| Jun 3, 2026 | $0.0291 | $0.0314 | $0.0291 | $0.0291 | 0.00% | 12,601 |
| Jun 2, 2026 | $0.031 | $0.0332 | $0.0245 | $0.0291 | -9.35% | 153,791 |
| Jun 1, 2026 | $0.0303 | $0.0321 | $0.0303 | $0.0321 | +5.94% | 14,189 |
| May 29, 2026 | $0.0357 | $0.0357 | $0.0291 | $0.0303 | -10.88% | 51,403 |
| May 28, 2026 | $0.037 | $0.037 | $0.03 | $0.034 | -0.29% | 23,840 |
| May 27, 2026 | $0.035 | $0.0371 | $0.0302 | $0.0341 | -10.26% | 75,427 |
| May 26, 2026 | $0.0383 | $0.04 | $0.035 | $0.038 | +8.26% | 104,168 |
| May 22, 2026 | $0.0351 | $0.042 | $0.035 | $0.0351 | -11.14% | 231,078 |
| May 21, 2026 | $0.035 | $0.04 | $0.0302 | $0.0395 | +13.18% | 228,260 |
| May 20, 2026 | $0.029 | $0.035 | $0.0252 | $0.0349 | +17.91% | 221,265 |
| May 19, 2026 | $0.034 | $0.034 | $0.0248 | $0.0296 | -4.52% | 25,439 |
| May 18, 2026 | $0.0379 | $0.0379 | $0.0293 | $0.031 | -6.34% | 25,303 |
| May 15, 2026 | $0.035 | $0.0449 | $0.032 | $0.0331 | +9.60% | 91,678 |
| May 14, 2026 | $0.0301 | $0.0439 | $0.029 | $0.0302 | +0.33% | 96,281 |
| May 13, 2026 | $0.0456 | $0.0456 | $0.0272 | $0.0301 | -20.37% | 219,173 |
| May 12, 2026 | $0.054 | $0.07 | $0.0377 | $0.0378 | +92.86% | 2,754,615 |
| May 11, 2026 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | -1.51% | 266,570 |
| May 8, 2026 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | 0.00% | – |
| May 7, 2026 | $0.0185 | $0.0199 | $0.0185 | $0.0199 | +0.51% | 6,295 |
| May 6, 2026 | $0.0172 | $0.0213 | $0.0172 | $0.0198 | -7.04% | 1,954 |
| May 5, 2026 | $0.0192 | $0.0213 | $0.0192 | $0.0213 | -0.47% | 328 |
| May 4, 2026 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | +2.39% | 100 |
| May 1, 2026 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | -1.42% | 1,001 |
| Apr 30, 2026 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | 0.00% | 8,349 |
| Apr 29, 2026 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | 0.00% | 40 |
| Apr 28, 2026 | $0.0171 | $0.0212 | $0.0171 | $0.0212 | -0.47% | 1,265 |
| Apr 27, 2026 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | 0.00% | 7 |
| Apr 24, 2026 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | 0.00% | 2 |
| Apr 23, 2026 | $0.0169 | $0.0213 | $0.0169 | $0.0213 | -0.47% | 1,155 |
| Apr 22, 2026 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | 0.00% | 100 |
| Apr 21, 2026 | $0.0244 | $0.0244 | $0.0157 | $0.0214 | -12.65% | 32,667 |
| Apr 20, 2026 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | 0.00% | 20 |
| Apr 17, 2026 | $0.0173 | $0.0248 | $0.0168 | $0.0245 | -2.78% | 33,097 |
| Apr 16, 2026 | $0.0171 | $0.0276 | $0.0136 | $0.0252 | -0.79% | 42,683 |
| Apr 15, 2026 | $0.0169 | $0.0255 | $0.0167 | $0.0254 | +45.98% | 39,562 |
| Apr 14, 2026 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | 0.00% | – |
| Apr 13, 2026 | $0.0162 | $0.0175 | $0.0138 | $0.0174 | +3.57% | 16,700 |
| Apr 10, 2026 | $0.0136 | $0.0168 | $0.0125 | $0.0168 | -2.89% | 36,200 |
| Apr 9, 2026 | $0.0134 | $0.0195 | $0.012 | $0.0173 | +16.11% | 43,566 |
| Apr 8, 2026 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | 0.00% | – |
| Apr 7, 2026 | $0.0149 | $0.0149 | $0.0137 | $0.0149 | 0.00% | 18,495 |
| Apr 6, 2026 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | 0.00% | – |
| Apr 2, 2026 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | 0.00% | – |
| Apr 1, 2026 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | 0.00% | – |
| Mar 31, 2026 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | +6.43% | 102 |
| Mar 30, 2026 | $0.014 | $0.014 | $0.014 | $0.014 | 0.00% | – |
| Mar 27, 2026 | $0.014 | $0.014 | $0.014 | $0.014 | 0.00% | – |
| Mar 26, 2026 | $0.015 | $0.015 | $0.014 | $0.014 | -2.10% | 1,236 |
| Mar 25, 2026 | $0.0143 | $0.0144 | $0.0143 | $0.0143 | -7.14% | 4,845 |
| Mar 24, 2026 | $0.0141 | $0.0158 | $0.0141 | $0.0154 | +3.36% | 802 |
| Mar 23, 2026 | $0.0163 | $0.0163 | $0.0141 | $0.0149 | -0.67% | 5,200 |
| Mar 20, 2026 | $0.0159 | $0.0159 | $0.015 | $0.015 | 0.00% | 200 |
| Mar 19, 2026 | $0.0161 | $0.0163 | $0.015 | $0.015 | 0.00% | 11,552 |
| Mar 18, 2026 | $0.015 | $0.016 | $0.015 | $0.015 | -7.41% | 1,400 |
| Mar 17, 2026 | $0.0163 | $0.0163 | $0.0142 | $0.0162 | -1.22% | 9,916 |
| Mar 16, 2026 | $0.0168 | $0.0168 | $0.014 | $0.0164 | -12.77% | 55,000 |
| Mar 13, 2026 | $0.0188 | $0.0189 | $0.0151 | $0.0188 | +3.30% | 15,600 |
| Mar 12, 2026 | $0.0153 | $0.0189 | $0.0146 | $0.0182 | +18.95% | 57,203 |
| Mar 11, 2026 | $0.0148 | $0.0163 | $0.0148 | $0.0153 | +3.38% | 2,053 |
| Mar 10, 2026 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | -18.23% | 112 |
| Mar 9, 2026 | $0.014 | $0.0185 | $0.014 | $0.0181 | +13.84% | 9,911 |
| Mar 6, 2026 | $0.0153 | $0.0159 | $0.0152 | $0.0159 | -0.62% | 1,098 |
| Mar 5, 2026 | $0.016 | $0.0161 | $0.0152 | $0.016 | -15.79% | 45,501 |
| Mar 4, 2026 | $0.019 | $0.019 | $0.019 | $0.019 | 0.00% | – |
| Mar 3, 2026 | $0.0161 | $0.019 | $0.0161 | $0.019 | 0.00% | 16,399 |
| Mar 2, 2026 | $0.019 | $0.019 | $0.019 | $0.019 | 0.00% | – |
| Feb 27, 2026 | $0.019 | $0.019 | $0.019 | $0.019 | +6.15% | 30,600 |
| Feb 26, 2026 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | 0.00% | – |
| Feb 25, 2026 | $0.016 | $0.0179 | $0.016 | $0.0179 | -7.25% | 5,400 |
| Feb 24, 2026 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | 0.00% | – |
| Feb 23, 2026 | $0.0161 | $0.0193 | $0.0161 | $0.0193 | +1.05% | 2,100 |
| Feb 20, 2026 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | 0.00% | – |
| Feb 19, 2026 | $0.0191 | $0.0191 | $0.0152 | $0.0191 | -1.55% | 9,701 |
| Feb 18, 2026 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | 0.00% | – |
| Feb 17, 2026 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | 0.00% | 1 |
| Feb 13, 2026 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | 0.00% | 70 |
| Feb 12, 2026 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | 0.00% | – |
| Feb 11, 2026 | $0.015 | $0.0194 | $0.014 | $0.0194 | +14.12% | 18,333 |
| Feb 10, 2026 | $0.016 | $0.017 | $0.015 | $0.017 | -1.16% | 4,586 |
| Feb 9, 2026 | $0.0194 | $0.0194 | $0.014 | $0.0172 | +16.22% | 40,875 |
| Feb 6, 2026 | $0.014 | $0.0148 | $0.014 | $0.0148 | +4.23% | 46,805 |
| Feb 5, 2026 | $0.0164 | $0.0164 | $0.0141 | $0.0142 | -13.41% | 14,693 |
| Feb 4, 2026 | $0.0193 | $0.0193 | $0.0164 | $0.0164 | -15.46% | 6,866 |
| Feb 3, 2026 | $0.018 | $0.0194 | $0.018 | $0.0194 | -1.02% | 600 |
| Feb 2, 2026 | $0.0141 | $0.0196 | $0.014 | $0.0196 | -0.51% | 6,000 |
| Jan 30, 2026 | $0.016 | $0.0197 | $0.0142 | $0.0197 | +1.03% | 8,953 |
| Jan 29, 2026 | $0.0101 | $0.0195 | $0.0101 | $0.0195 | +8.94% | 76,905 |
| Jan 28, 2026 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | -3.76% | 2,113 |
| Jan 27, 2026 | $0.016 | $0.0197 | $0.016 | $0.0186 | -6.53% | 9,950 |
| Jan 26, 2026 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | 0.00% | – |
| Jan 23, 2026 | $0.0199 | $0.0199 | $0.0159 | $0.0199 | -4.78% | 3,756 |
| Jan 22, 2026 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | 0.00% | – |
| Jan 21, 2026 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | 0.00% | 62 |
| Jan 20, 2026 | $0.02 | $0.022 | $0.02 | $0.0209 | +1.95% | 95,100 |
| Jan 16, 2026 | $0.02 | $0.0228 | $0.02 | $0.0205 | -5.09% | 73,840 |
| Jan 15, 2026 | $0.017 | $0.0216 | $0.017 | $0.0216 | 0.00% | 3,153 |
| Jan 14, 2026 | $0.02 | $0.0232 | $0.02 | $0.0216 | +0.47% | 7,074 |
| Jan 13, 2026 | $0.0214 | $0.0215 | $0.02 | $0.0215 | -1.83% | 6,945 |
| Jan 12, 2026 | $0.0232 | $0.0239 | $0.02 | $0.0219 | +4.29% | 109,098 |
| Jan 9, 2026 | $0.017 | $0.0233 | $0.017 | $0.021 | -11.39% | 37,678 |
| Jan 8, 2026 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | -0.84% | 458 |
| Jan 7, 2026 | $0.0248 | $0.0248 | $0.0162 | $0.0239 | -4.02% | 4,335 |
| Jan 6, 2026 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | 0.00% | – |
| Jan 5, 2026 | $0.0201 | $0.0249 | $0.0168 | $0.0249 | +25.76% | 2,011 |
| Jan 2, 2026 | $0.02 | $0.0253 | $0.0137 | $0.0198 | -21.43% | 42,902 |
| Dec 31, 2025 | $0.0253 | $0.0253 | $0.0252 | $0.0252 | +31.25% | 1,103 |
| Dec 30, 2025 | $0.0275 | $0.0275 | $0.0139 | $0.0192 | +40.15% | 80,808 |
| Dec 29, 2025 | $0.02 | $0.02 | $0.0137 | $0.0137 | -22.16% | 45,174 |
| Dec 26, 2025 | $0.0162 | $0.0176 | $0.015 | $0.0176 | +38.58% | 41,264 |
| Dec 24, 2025 | $0.0104 | $0.0127 | $0.0104 | $0.0127 | -35.86% | 17,621 |
| Dec 23, 2025 | $0.016 | $0.0198 | $0.0121 | $0.0198 | +7.03% | 133,053 |
| Dec 22, 2025 | $0.0183 | $0.0185 | $0.0166 | $0.0185 | +1.65% | 6,779 |
| Dec 19, 2025 | $0.0165 | $0.0182 | $0.0161 | $0.0182 | -9.00% | 17,711 |
| Dec 18, 2025 | $0.018 | $0.02 | $0.018 | $0.02 | +5.82% | 2,196 |
| Dec 17, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | 0.00% | – |
| Dec 16, 2025 | $0.02 | $0.0201 | $0.0189 | $0.0189 | -31.52% | 17,702 |
| Dec 15, 2025 | $0.02 | $0.0277 | $0.02 | $0.0276 | +44.50% | 410 |
| Dec 12, 2025 | $0.02 | $0.026 | $0.0189 | $0.0191 | -4.50% | 155,157 |
| Dec 11, 2025 | $0.02 | $0.02 | $0.0191 | $0.02 | 0.00% | 12,891 |
| Dec 10, 2025 | $0.0202 | $0.0202 | $0.019 | $0.02 | -14.89% | 65,049 |
| Dec 9, 2025 | $0.0235 | $0.0265 | $0.0201 | $0.0235 | -11.32% | 17,791 |
| Dec 8, 2025 | $0.0277 | $0.0277 | $0.0221 | $0.0265 | -26.18% | 38,411 |
| Dec 5, 2025 | $0.0299 | $0.0359 | $0.0299 | $0.0359 | +32.96% | 1,721 |
| Dec 4, 2025 | $0.027 | $0.027 | $0.027 | $0.027 | -0.37% | 2,488 |
| Dec 3, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | 0.00% | 1 |
| Dec 2, 2025 | $0.0271 | $0.0271 | $0.0217 | $0.0271 | -25.75% | 5,328 |
| Dec 1, 2025 | $0.0258 | $0.0365 | $0.0258 | $0.0365 | +25.00% | 701 |
| Nov 28, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | 0.00% | 4 |
| Nov 26, 2025 | $0.0291 | $0.0295 | $0.029 | $0.0292 | +6.18% | 13,671 |
| Nov 25, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | -7.72% | 1,000 |
| Nov 24, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | +6.43% | 400 |
| Nov 21, 2025 | $0.0298 | $0.0342 | $0.021 | $0.028 | -18.84% | 136,684 |
| Nov 20, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | 0.00% | 91 |
| Nov 19, 2025 | $0.0299 | $0.0345 | $0.0299 | $0.0345 | +6.81% | 222 |
| Nov 18, 2025 | $0.0302 | $0.0323 | $0.0295 | $0.0323 | -7.71% | 9,885 |
| Nov 17, 2025 | $0.0353 | $0.0353 | $0.035 | $0.035 | 0.00% | 1,136 |
| Nov 14, 2025 | $0.0299 | $0.035 | $0.0299 | $0.035 | +19.86% | 2,110 |
| Nov 13, 2025 | $0.0355 | $0.0465 | $0.0291 | $0.0292 | -26.82% | 141,127 |
| Nov 12, 2025 | $0.0358 | $0.0399 | $0.0357 | $0.0399 | -9.11% | 7,740 |
| Nov 11, 2025 | $0.044 | $0.044 | $0.0439 | $0.0439 | +4.28% | 2,251 |
| Nov 10, 2025 | $0.034 | $0.0449 | $0.0311 | $0.0421 | -14.08% | 17,199 |
| Nov 7, 2025 | $0.048 | $0.049 | $0.0479 | $0.049 | +1.03% | 1,494 |
| Nov 6, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | 0.00% | 37,742 |
| Nov 5, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | 0.00% | 2 |
| Nov 4, 2025 | $0.0492 | $0.0493 | $0.0361 | $0.0485 | -1.42% | 9,690 |
| Nov 3, 2025 | $0.0481 | $0.0492 | $0.048 | $0.0492 | +9.58% | 10,115 |
| Oct 31, 2025 | $0.0411 | $0.0481 | $0.036 | $0.0449 | -2.60% | 125,686 |
| Oct 30, 2025 | $0.0556 | $0.0556 | $0.0417 | $0.0461 | -34.14% | 22,237 |
| Oct 29, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | +17.45% | 770 |
| Oct 28, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | 0.00% | – |
| Oct 27, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | 0.00% | – |
| Oct 24, 2025 | $0.0717 | $0.0717 | $0.0596 | $0.0596 | -16.88% | 1,565 |
| Oct 23, 2025 | $0.0605 | $0.0717 | $0.0605 | $0.0717 | +0.14% | 1,000 |
| Oct 22, 2025 | $0.0567 | $0.0717 | $0.0557 | $0.0716 | +0.14% | 37,107 |
| Oct 21, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | 0.00% | – |
| Oct 20, 2025 | $0.0717 | $0.0717 | $0.0715 | $0.0715 | – | 2,000 |
Seasonality
BZFDW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 101.6% | -3.0% | -13.1% | 3.3% | 27.8% | -8.5% | 15.2% | -16.1% | -12.2% | -13.5% | 21.8% | -34.1% |
| Months up | 1 of 5 | 2 of 5 | 2 of 5 | 3 of 6 | 5 of 6 | 2 of 6 | 4 of 6 | 1 of 6 | 2 of 6 | 1 of 6 | 3 of 5 | 0 of 5 |
| 2026 | -21.8% | -3.6% | -21.6% | 42.3% | 42.9% | -19.1% | -11.4% | -19.8% | -56.9% | -2.7% | ||
| 2025 | -39.0% | -26.3% | -32.0% | 25.1% | 45.3% | -19.5% | 11.8% | -17.4% | -19.7% | -24.8% | -35.0% | -13.7% |
| 2024 | -2.9% | 3.5% | 8.5% | 11.2% | 65.7% | 31.9% | -17.0% | 21.7% | -9.0% | 15.0% | 139.2% | -34.6% |
| 2023 | 577.5% | -33.2% | -44.8% | -42.3% | 53.2% | -32.1% | 51.0% | -33.8% | -17.5% | -29.3% | 18.3% | -0.7% |
| 2022 | -6.0% | 44.7% | 24.4% | -6.6% | -43.0% | -64.5% | 43.8% | -28.2% | 21.2% | -30.1% | -28.4% | -60.0% |
| 2021 | -10.1% | 2.5% | 52.4% | 12.8% | -19.1% | 8.8% | -8.9% | 15.0% | -61.5% |