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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.0088 | $0.0137 | $0.0055 | $0.0073 | -2.67% | 866,778 |
| Sep 2026 | $0.0133 | $0.029 | $0.001 | $0.0075 | -56.90% | 2,014,770 |
| Aug 2026 | $0.0217 | $0.0217 | $0.0096 | $0.0174 | -19.82% | 163,743 |
| Jul 2026 | $0.0247 | $0.0249 | $0.0129 | $0.0217 | -11.43% | 435,759 |
| Jun 2026 | $0.0303 | $0.0349 | $0.0181 | $0.0245 | -19.14% | 452,842 |
| May 2026 | $0.0209 | $0.07 | $0.0172 | $0.0303 | +42.92% | 4,424,178 |
| Apr 2026 | $0.0149 | $0.0276 | $0.012 | $0.0212 | +42.28% | 273,908 |
| Mar 2026 | $0.019 | $0.019 | $0.014 | $0.0149 | -21.58% | 238,130 |
| Feb 2026 | $0.0141 | $0.0196 | $0.014 | $0.019 | -3.55% | 186,630 |
| Jan 2026 | $0.02 | $0.0253 | $0.0101 | $0.0197 | -21.83% | 484,333 |
| Dec 2025 | $0.0258 | $0.0365 | $0.0104 | $0.0252 | -13.70% | 663,359 |
| Nov 2025 | $0.0481 | $0.0493 | $0.021 | $0.0292 | -34.97% | 392,563 |
| Oct 2025 | $0.0572 | $0.0722 | $0.036 | $0.0449 | -24.79% | 319,112 |
| Sep 2025 | $0.0743 | $0.0785 | $0.0568 | $0.0597 | -19.65% | 153,560 |
| Aug 2025 | $0.1023 | $0.1023 | $0.0648 | $0.0743 | -17.44% | 98,999 |
| Jul 2025 | $0.0749 | $0.155 | $0.0584 | $0.09 | +11.80% | 363,034 |
| Jun 2025 | $0.0712 | $0.0999 | $0.0579 | $0.0805 | -19.50% | 104,650 |
| May 2025 | $0.0601 | $0.10 | $0.04 | $0.10 | +45.35% | 341,275 |
| Apr 2025 | $0.0565 | $0.0899 | $0.0361 | $0.0688 | +25.09% | 148,471 |
| Mar 2025 | $0.075 | $0.10 | $0.052 | $0.055 | -32.01% | 435,982 |
| Feb 2025 | $0.1098 | $0.12 | $0.0749 | $0.0809 | -26.32% | 386,143 |
| Jan 2025 | $0.198 | $0.2062 | $0.08 | $0.1098 | -39.00% | 817,673 |
| Dec 2024 | $0.23 | $0.4975 | $0.1069 | $0.18 | -34.57% | 2,629,972 |
| Nov 2024 | $0.13 | $0.2794 | $0.1001 | $0.2751 | +139.22% | 1,133,232 |
| Oct 2024 | $0.10 | $0.1285 | $0.06 | $0.115 | +15.00% | 292,331 |
| Sep 2024 | $0.1001 | $0.1275 | $0.085 | $0.10 | -9.01% | 224,470 |
| Aug 2024 | $0.0811 | $0.1375 | $0.07 | $0.1099 | +21.71% | 679,061 |
| Jul 2024 | $0.1078 | $0.21 | $0.08 | $0.0903 | -17.00% | 1,545,755 |
| Jun 2024 | $0.0858 | $0.145 | $0.06 | $0.1088 | +31.88% | 1,045,067 |
| May 2024 | $0.0498 | $0.22 | $0.0325 | $0.0825 | +65.66% | 2,803,414 |
| Apr 2024 | $0.0477 | $0.05 | $0.0203 | $0.0498 | +11.16% | 275,871 |
| Mar 2024 | $0.0413 | $0.07 | $0.0219 | $0.0448 | +8.47% | 788,720 |
| Feb 2024 | $0.0399 | $0.0775 | $0.0209 | $0.0413 | +3.51% | 698,205 |
| Jan 2024 | $0.04 | $0.047 | $0.0208 | $0.0399 | -2.92% | 256,391 |
| Dec 2023 | $0.0414 | $0.0499 | $0.0201 | $0.0411 | -0.72% | 383,021 |
| Nov 2023 | $0.035 | $0.0553 | $0.0111 | $0.0414 | +18.29% | 474,878 |
| Oct 2023 | $0.05 | $0.12 | $0.0252 | $0.035 | -29.29% | 388,238 |
| Sep 2023 | $0.04 | $0.0596 | $0.035 | $0.0495 | -17.50% | 512,320 |
| Aug 2023 | $0.0993 | $0.0993 | $0.0352 | $0.06 | -33.77% | 121,961 |
| Jul 2023 | $0.0644 | $0.0975 | $0.0451 | $0.0906 | +51.00% | 156,737 |
| Jun 2023 | $0.064 | $0.099 | $0.0469 | $0.06 | -32.13% | 160,913 |
| May 2023 | $0.0565 | $0.0999 | $0.025 | $0.0884 | +53.21% | 500,244 |
| Apr 2023 | $0.114 | $0.12 | $0.0201 | $0.0577 | -42.30% | 709,564 |
| Mar 2023 | $0.1586 | $0.20 | $0.05 | $0.10 | -44.78% | 717,679 |
| Feb 2023 | $0.322 | $0.41 | $0.15 | $0.1811 | -33.17% | 2,968,855 |
| Jan 2023 | $0.04 | $0.638 | $0.0206 | $0.271 | +577.50% | 7,527,704 |
| Dec 2022 | $0.10 | $0.10 | $0.0121 | $0.04 | -60.00% | 355,579 |
| Nov 2022 | $0.1397 | $0.14 | $0.0569 | $0.10 | -28.42% | 38,003 |
| Oct 2022 | $0.1999 | $0.20 | $0.08 | $0.1397 | -30.12% | 240,190 |
| Sep 2022 | $0.1502 | $0.2199 | $0.1262 | $0.1999 | +21.15% | 277,654 |
| Aug 2022 | $0.2938 | $0.2938 | $0.1353 | $0.165 | -28.23% | 157,996 |
| Jul 2022 | $0.1599 | $0.2299 | $0.10 | $0.2299 | +43.78% | 212,589 |
| Jun 2022 | $0.45 | $0.45 | $0.1129 | $0.1599 | -64.47% | 154,760 |
| May 2022 | $0.7999 | $0.89 | $0.3641 | $0.45 | -43.04% | 453,095 |
| Apr 2022 | $0.88 | $0.914 | $0.6781 | $0.79 | -6.61% | 249,869 |
| Mar 2022 | $0.69 | $0.90 | $0.58 | $0.8459 | +24.40% | 341,473 |
| Feb 2022 | $0.48 | $0.74 | $0.48 | $0.68 | +44.65% | 1,053,346 |
| Jan 2022 | $0.482 | $0.60 | $0.40 | $0.4701 | -5.98% | 668,790 |
| Dec 2021 | $1.44 | $1.44 | $0.40 | $0.50 | -61.54% | 4,902,829 |
| Nov 2021 | $1.13 | $1.44 | $1.06 | $1.30 | +15.04% | 628,504 |
| Oct 2021 | $1.24 | $1.36 | $0.95 | $1.13 | -8.87% | 761,514 |
| Sep 2021 | $1.10 | $1.26 | $1.01 | $1.24 | +8.77% | 1,144,941 |
| Aug 2021 | $1.33 | $1.43 | $1.09 | $1.14 | -19.15% | 955,216 |
| Jul 2021 | $1.31 | $1.58 | $1.18 | $1.41 | +12.80% | 2,254,708 |
| Jun 2021 | $0.80 | $1.44 | $0.6903 | $1.25 | +52.44% | 2,111,471 |
| May 2021 | $0.8001 | $0.99 | $0.6213 | $0.82 | +2.50% | 482,593 |
| Apr 2021 | $0.85 | $1.04 | $0.71 | $0.80 | -10.11% | 763,661 |
| Mar 2021 | $1.00 | $1.50 | $0.65 | $0.89 | – | 1,899,769 |
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% |