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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.0071 | $0.0073 | $0.006 | $0.0073 | +2.82% | 155,442 |
| Oct 19, 2026 | $0.0086 | $0.0137 | $0.0069 | $0.0071 | -15.48% | 201,182 |
| Oct 12, 2026 | $0.0093 | $0.0094 | $0.0071 | $0.0084 | +13.51% | 133,933 |
| Oct 5, 2026 | $0.0082 | $0.0117 | $0.0066 | $0.0074 | -6.33% | 235,157 |
| Sep 28, 2026 | $0.029 | $0.029 | $0.0048 | $0.0079 | +41.07% | 729,984 |
| Sep 21, 2026 | $0.0072 | $0.0072 | $0.0048 | $0.0056 | -6.67% | 158,669 |
| Sep 14, 2026 | $0.0084 | $0.0084 | $0.0025 | $0.006 | -28.57% | 425,300 |
| Sep 8, 2026 | $0.0095 | $0.0096 | $0.0055 | $0.0084 | -11.58% | 128,447 |
| Aug 31, 2026 | $0.0129 | $0.0175 | $0.001 | $0.0095 | -45.40% | 718,527 |
| Aug 24, 2026 | $0.0156 | $0.0175 | $0.0123 | $0.0174 | +11.54% | 46,427 |
| Aug 17, 2026 | $0.0159 | $0.0167 | $0.011 | $0.0156 | -3.70% | 9,932 |
| Aug 10, 2026 | $0.0166 | $0.0183 | $0.0096 | $0.0162 | -2.99% | 66,845 |
| Aug 3, 2026 | $0.0217 | $0.0217 | $0.0148 | $0.0167 | -23.04% | 35,446 |
| Jul 27, 2026 | $0.0179 | $0.0235 | $0.0135 | $0.0217 | +19.89% | 145,418 |
| Jul 20, 2026 | $0.0175 | $0.0184 | $0.0129 | $0.0181 | +3.43% | 22,373 |
| Jul 13, 2026 | $0.0187 | $0.0219 | $0.0157 | $0.0175 | -21.52% | 85,354 |
| Jul 6, 2026 | $0.0249 | $0.0249 | $0.0145 | $0.0223 | -10.44% | 172,330 |
| Jun 29, 2026 | $0.0244 | $0.0249 | $0.018 | $0.0249 | 0.00% | 22,778 |
| Jun 22, 2026 | $0.02 | $0.0337 | $0.0181 | $0.0249 | -10.43% | 66,812 |
| Jun 15, 2026 | $0.0349 | $0.0349 | $0.0193 | $0.0278 | +6.11% | 65,600 |
| Jun 8, 2026 | $0.0258 | $0.0289 | $0.0189 | $0.0262 | -9.03% | 109,138 |
| Jun 1, 2026 | $0.0303 | $0.0332 | $0.0227 | $0.0288 | -4.95% | 198,798 |
| May 26, 2026 | $0.0383 | $0.04 | $0.0291 | $0.0303 | -13.68% | 254,838 |
| May 18, 2026 | $0.0379 | $0.042 | $0.0248 | $0.0351 | +6.04% | 731,345 |
| May 11, 2026 | $0.0196 | $0.07 | $0.0196 | $0.0331 | +66.33% | 3,428,317 |
| May 4, 2026 | $0.0214 | $0.0214 | $0.0172 | $0.0199 | -4.78% | 8,677 |
| Apr 27, 2026 | $0.0213 | $0.0213 | $0.0171 | $0.0209 | -1.88% | 10,662 |
| Apr 20, 2026 | $0.0245 | $0.0245 | $0.0157 | $0.0213 | -13.06% | 33,944 |
| Apr 13, 2026 | $0.0162 | $0.0276 | $0.0136 | $0.0245 | +45.83% | 132,042 |
| Apr 6, 2026 | $0.0149 | $0.0195 | $0.012 | $0.0168 | +12.75% | 98,261 |
| Mar 30, 2026 | $0.014 | $0.0149 | $0.014 | $0.0149 | +6.43% | 102 |
| Mar 23, 2026 | $0.0163 | $0.0163 | $0.014 | $0.014 | -6.67% | 12,083 |
| Mar 16, 2026 | $0.0168 | $0.0168 | $0.014 | $0.015 | -20.21% | 78,068 |
| Mar 9, 2026 | $0.014 | $0.0189 | $0.014 | $0.0188 | +18.24% | 84,879 |
| Mar 2, 2026 | $0.019 | $0.019 | $0.0152 | $0.0159 | -16.32% | 62,998 |
| Feb 23, 2026 | $0.0161 | $0.0193 | $0.016 | $0.019 | -0.52% | 38,100 |
| Feb 17, 2026 | $0.0194 | $0.0194 | $0.0152 | $0.0191 | -1.55% | 9,702 |
| Feb 9, 2026 | $0.0194 | $0.0194 | $0.014 | $0.0194 | +31.08% | 63,864 |
| Feb 2, 2026 | $0.0141 | $0.0196 | $0.014 | $0.0148 | -24.87% | 74,964 |
| Jan 26, 2026 | $0.0199 | $0.0199 | $0.0101 | $0.0197 | -1.01% | 97,921 |
| Jan 20, 2026 | $0.02 | $0.022 | $0.0159 | $0.0199 | -2.93% | 98,918 |
| Jan 12, 2026 | $0.0232 | $0.0239 | $0.017 | $0.0205 | -2.38% | 200,110 |
| Jan 5, 2026 | $0.0201 | $0.0249 | $0.0162 | $0.021 | +6.06% | 44,482 |
| Dec 29, 2025 | $0.02 | $0.0275 | $0.0137 | $0.0198 | +12.50% | 169,987 |
| Dec 22, 2025 | $0.0183 | $0.0198 | $0.0104 | $0.0176 | -3.30% | 198,717 |
| Dec 15, 2025 | $0.02 | $0.0277 | $0.0161 | $0.0182 | -4.71% | 38,019 |
| Dec 8, 2025 | $0.0277 | $0.0277 | $0.0189 | $0.0191 | -46.80% | 289,299 |
| Dec 1, 2025 | $0.0258 | $0.0365 | $0.0217 | $0.0359 | +22.95% | 10,239 |
| Nov 24, 2025 | $0.0298 | $0.0298 | $0.0275 | $0.0292 | +4.29% | 15,075 |
| Nov 17, 2025 | $0.0353 | $0.0353 | $0.021 | $0.028 | -20.00% | 148,018 |
| Nov 10, 2025 | $0.034 | $0.0465 | $0.0291 | $0.035 | -28.57% | 170,427 |
| Nov 3, 2025 | $0.0481 | $0.0493 | $0.0361 | $0.049 | +9.13% | 59,043 |
| Oct 27, 2025 | $0.0596 | $0.07 | $0.036 | $0.0449 | -24.66% | 148,693 |
| Oct 20, 2025 | $0.0717 | $0.0717 | $0.0557 | $0.0596 | -16.88% | 41,672 |
| Oct 13, 2025 | $0.0722 | $0.0722 | $0.055 | $0.0717 | -0.69% | 41,649 |
| Oct 6, 2025 | $0.058 | $0.0722 | $0.05 | $0.0722 | +24.48% | 10,879 |
| Sep 29, 2025 | $0.0592 | $0.0601 | $0.0568 | $0.058 | -2.03% | 79,880 |
| Sep 22, 2025 | $0.0659 | $0.0785 | $0.0592 | $0.0592 | -21.59% | 116,853 |
| Sep 15, 2025 | $0.0649 | $0.0755 | $0.0645 | $0.0755 | +16.33% | 2,649 |
| Sep 8, 2025 | $0.0654 | $0.0654 | $0.06 | $0.0649 | -0.76% | 25,197 |
| Sep 2, 2025 | $0.0743 | $0.0743 | $0.0654 | $0.0654 | -11.98% | 5,200 |
| Aug 25, 2025 | $0.0746 | $0.0746 | $0.0648 | $0.0743 | +4.94% | 4,400 |
| Aug 18, 2025 | $0.0768 | $0.0768 | $0.0704 | $0.0708 | -7.81% | 1,966 |
| Aug 11, 2025 | $0.0762 | $0.077 | $0.076 | $0.0768 | +1.05% | 31,038 |
| Aug 4, 2025 | $0.09 | $0.0985 | $0.076 | $0.076 | -21.81% | 61,279 |
| Jul 28, 2025 | $0.0997 | $0.1097 | $0.09 | $0.0972 | -2.51% | 92,094 |
| Jul 21, 2025 | $0.0844 | $0.155 | $0.07 | $0.0997 | +11.65% | 148,951 |
| Jul 14, 2025 | $0.0711 | $0.11 | $0.0711 | $0.0893 | -7.94% | 60,304 |
| Jul 7, 2025 | $0.0692 | $0.097 | $0.0584 | $0.097 | +40.17% | 61,626 |
| Jun 30, 2025 | $0.0688 | $0.0931 | $0.06 | $0.0692 | +19.52% | 27,244 |
| Jun 23, 2025 | $0.0713 | $0.08 | $0.0579 | $0.0579 | -18.79% | 11,938 |
| Jun 16, 2025 | $0.0631 | $0.0713 | $0.0631 | $0.0713 | -16.02% | 1,108 |
| Jun 9, 2025 | $0.0801 | $0.0999 | $0.0725 | $0.0849 | +5.99% | 36,722 |
| Jun 2, 2025 | $0.0712 | $0.0865 | $0.0611 | $0.0801 | -19.90% | 28,013 |
| May 26, 2025 | $0.08 | $0.10 | $0.0698 | $0.10 | +31.23% | 61,870 |
| May 19, 2025 | $0.08 | $0.08 | $0.0701 | $0.0762 | -4.75% | 18,190 |
| May 12, 2025 | $0.06 | $0.08 | $0.06 | $0.08 | +25.20% | 48,862 |
| May 5, 2025 | $0.07 | $0.0791 | $0.04 | $0.0639 | -24.82% | 84,790 |
| Apr 28, 2025 | $0.0411 | $0.0899 | $0.0411 | $0.085 | +88.89% | 152,473 |
| Apr 21, 2025 | $0.0388 | $0.045 | $0.0361 | $0.045 | +15.98% | 30,667 |
| Apr 14, 2025 | $0.037 | $0.041 | $0.037 | $0.0388 | +6.01% | 45,397 |
| Apr 7, 2025 | $0.0507 | $0.0507 | $0.0363 | $0.0366 | -17.19% | 28,855 |
| Mar 31, 2025 | $0.052 | $0.0565 | $0.0441 | $0.0442 | -37.30% | 19,527 |
| Mar 24, 2025 | $0.0578 | $0.074 | $0.0549 | $0.0705 | +28.18% | 121,058 |
| Mar 17, 2025 | $0.0825 | $0.089 | $0.055 | $0.055 | -27.25% | 86,818 |
| Mar 10, 2025 | $0.081 | $0.10 | $0.07 | $0.0756 | -6.67% | 209,369 |
| Mar 3, 2025 | $0.075 | $0.09 | $0.0649 | $0.081 | +0.12% | 17,852 |
| Feb 24, 2025 | $0.08 | $0.0868 | $0.0749 | $0.0809 | -4.82% | 30,479 |
| Feb 18, 2025 | $0.09 | $0.0992 | $0.08 | $0.085 | -10.34% | 249,736 |
| Feb 10, 2025 | $0.10 | $0.10 | $0.08 | $0.0948 | +5.33% | 83,348 |
| Feb 3, 2025 | $0.1098 | $0.12 | $0.09 | $0.09 | -18.03% | 22,580 |
| Jan 27, 2025 | $0.1031 | $0.1437 | $0.08 | $0.1098 | -12.16% | 71,499 |
| Jan 21, 2025 | $0.15 | $0.165 | $0.101 | $0.125 | -16.33% | 126,593 |
| Jan 13, 2025 | $0.1345 | $0.1494 | $0.11 | $0.1494 | +11.08% | 63,496 |
| Jan 6, 2025 | $0.1818 | $0.2062 | $0.11 | $0.1345 | -20.84% | 388,295 |
| Dec 30, 2024 | $0.1489 | $0.23 | $0.14 | $0.1699 | +13.65% | 684,407 |
| Dec 23, 2024 | $0.1199 | $0.17 | $0.1069 | $0.1495 | +24.79% | 119,923 |
| Dec 16, 2024 | $0.19 | $0.19 | $0.1099 | $0.1198 | -25.12% | 367,998 |
| Dec 9, 2024 | $0.30 | $0.3043 | $0.134 | $0.16 | -46.67% | 791,694 |
| Dec 2, 2024 | $0.23 | $0.4975 | $0.22 | $0.30 | +9.05% | 833,740 |
| Nov 25, 2024 | $0.23 | $0.2794 | $0.19 | $0.2751 | +22.27% | 278,391 |
| Nov 18, 2024 | $0.1584 | $0.225 | $0.15 | $0.225 | +50.00% | 275,231 |
| Nov 11, 2024 | $0.1212 | $0.16 | $0.102 | $0.15 | +30.10% | 474,124 |
| Nov 4, 2024 | $0.12 | $0.14 | $0.1001 | $0.1153 | -3.92% | 72,020 |
| Oct 28, 2024 | $0.0953 | $0.13 | $0.0952 | $0.12 | +10.40% | 118,839 |
| Oct 21, 2024 | $0.10 | $0.11 | $0.0971 | $0.1087 | -2.34% | 67,517 |
| Oct 14, 2024 | $0.1139 | $0.115 | $0.0964 | $0.1113 | +11.30% | 37,755 |
| Oct 7, 2024 | $0.102 | $0.1172 | $0.06 | $0.10 | -9.09% | 44,776 |
| Sep 30, 2024 | $0.085 | $0.1125 | $0.085 | $0.11 | +4.76% | 62,648 |
| Sep 23, 2024 | $0.0959 | $0.1275 | $0.095 | $0.105 | -4.37% | 53,787 |
| Sep 16, 2024 | $0.11 | $0.12 | $0.085 | $0.1098 | -0.27% | 82,752 |
| Sep 9, 2024 | $0.1037 | $0.113 | $0.085 | $0.1101 | +6.17% | 17,356 |
| Sep 3, 2024 | $0.1001 | $0.1037 | $0.085 | $0.1037 | -5.64% | 64,837 |
| Aug 26, 2024 | $0.10 | $0.1175 | $0.085 | $0.1099 | +4.67% | 148,470 |
| Aug 19, 2024 | $0.12 | $0.125 | $0.09 | $0.105 | -4.55% | 136,644 |
| Aug 12, 2024 | $0.0825 | $0.1375 | $0.08 | $0.11 | +37.33% | 101,495 |
| Aug 5, 2024 | $0.075 | $0.0895 | $0.07 | $0.0801 | +1.39% | 240,966 |
| Jul 29, 2024 | $0.10 | $0.115 | $0.079 | $0.079 | -22.93% | 221,556 |
| Jul 22, 2024 | $0.10 | $0.12 | $0.0898 | $0.1025 | +13.26% | 261,659 |
| Jul 15, 2024 | $0.0825 | $0.21 | $0.081 | $0.0905 | +12.00% | 784,977 |
| Jul 8, 2024 | $0.0872 | $0.1117 | $0.08 | $0.0808 | -9.21% | 280,313 |
| Jul 1, 2024 | $0.1078 | $0.1078 | $0.0804 | $0.089 | -18.20% | 48,736 |
| Jun 24, 2024 | $0.095 | $0.12 | $0.0782 | $0.1088 | +22.52% | 365,987 |
| Jun 17, 2024 | $0.0612 | $0.0999 | $0.0612 | $0.0888 | +11.28% | 178,801 |
| Jun 10, 2024 | $0.0824 | $0.1425 | $0.06 | $0.0798 | -11.33% | 183,767 |
| Jun 3, 2024 | $0.0858 | $0.145 | $0.0615 | $0.09 | +9.09% | 316,512 |
| May 28, 2024 | $0.1204 | $0.138 | $0.0825 | $0.0825 | -25.00% | 373,078 |
| May 20, 2024 | $0.105 | $0.22 | $0.0707 | $0.11 | +12.82% | 1,923,613 |
| May 13, 2024 | $0.0717 | $0.1095 | $0.0495 | $0.0975 | +21.88% | 137,512 |
| May 6, 2024 | $0.04 | $0.19 | $0.04 | $0.08 | +60.00% | 268,919 |
| Apr 29, 2024 | $0.043 | $0.05 | $0.0325 | $0.05 | +14.16% | 102,753 |
| Apr 22, 2024 | $0.0277 | $0.044 | $0.0275 | $0.0438 | +74.50% | 104,561 |
| Apr 15, 2024 | $0.0215 | $0.0495 | $0.0214 | $0.0251 | -37.25% | 2,768 |
| Apr 8, 2024 | $0.034 | $0.04 | $0.0247 | $0.04 | +17.65% | 55,888 |
| Apr 1, 2024 | $0.0477 | $0.0477 | $0.0203 | $0.034 | -24.11% | 110,193 |
| Mar 25, 2024 | $0.055 | $0.055 | $0.0219 | $0.0448 | -25.33% | 429,917 |
| Mar 18, 2024 | $0.0601 | $0.0664 | $0.0375 | $0.06 | -11.76% | 17,461 |
| Mar 11, 2024 | $0.061 | $0.07 | $0.045 | $0.068 | +33.33% | 94,850 |
| Mar 4, 2024 | $0.0424 | $0.061 | $0.03 | $0.051 | +23.49% | 246,491 |
| Feb 26, 2024 | $0.0512 | $0.0512 | $0.03 | $0.0413 | -15.71% | 109,652 |
| Feb 20, 2024 | $0.0291 | $0.0775 | $0.029 | $0.049 | +24.37% | 258,437 |
| Feb 12, 2024 | $0.035 | $0.0433 | $0.0209 | $0.0394 | +36.81% | 292,762 |
| Feb 5, 2024 | $0.03 | $0.0303 | $0.0216 | $0.0288 | -27.82% | 37,201 |
| Jan 29, 2024 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | +14.00% | 554 |
| Jan 22, 2024 | $0.0209 | $0.037 | $0.0208 | $0.035 | -12.50% | 96,283 |
| Jan 16, 2024 | $0.0444 | $0.0444 | $0.0209 | $0.04 | -10.71% | 6,615 |
| Jan 8, 2024 | $0.0447 | $0.047 | $0.0286 | $0.0448 | +0.22% | 78,348 |
| Jan 2, 2024 | $0.04 | $0.047 | $0.0209 | $0.0447 | +8.76% | 74,745 |
| Dec 26, 2023 | $0.0396 | $0.047 | $0.0209 | $0.0411 | +11.08% | 67,008 |
| Dec 18, 2023 | $0.035 | $0.04 | $0.0201 | $0.037 | +84.08% | 89,308 |
| Dec 11, 2023 | $0.04 | $0.0497 | $0.0201 | $0.0201 | -55.33% | 34,811 |
| Dec 4, 2023 | $0.047 | $0.0499 | $0.0223 | $0.045 | +8.70% | 191,892 |
| Nov 27, 2023 | $0.0215 | $0.0414 | $0.0215 | $0.0414 | +92.56% | 7,848 |
| Nov 20, 2023 | $0.0276 | $0.03 | $0.0111 | $0.0215 | -41.10% | 54,357 |
| Nov 13, 2023 | $0.026 | $0.0437 | $0.0189 | $0.0365 | +33.21% | 97,697 |
| Nov 6, 2023 | $0.035 | $0.0553 | $0.0201 | $0.0274 | -21.71% | 88,369 |
| Oct 30, 2023 | $0.0354 | $0.0354 | $0.03 | $0.035 | 0.00% | 236,822 |
| Oct 23, 2023 | $0.042 | $0.12 | $0.0252 | $0.035 | -12.50% | 177,305 |
| Oct 16, 2023 | $0.0594 | $0.0594 | $0.0364 | $0.04 | -32.66% | 105,328 |
| Oct 9, 2023 | $0.0497 | $0.0594 | $0.033 | $0.0594 | +21.22% | 20,329 |
| Oct 2, 2023 | $0.05 | $0.05 | $0.0299 | $0.049 | -1.01% | 75,063 |
| Sep 25, 2023 | $0.0451 | $0.05 | $0.035 | $0.0495 | -1.00% | 311,775 |
| Sep 18, 2023 | $0.0505 | $0.0594 | $0.05 | $0.05 | -2.34% | 3,341 |
| Sep 11, 2023 | $0.0499 | $0.055 | $0.0495 | $0.0512 | +2.61% | 75,338 |
| Sep 5, 2023 | $0.0351 | $0.0596 | $0.035 | $0.0499 | -15.42% | 107,730 |
| Aug 28, 2023 | $0.09 | $0.09 | $0.0352 | $0.059 | -1.67% | 38,475 |
| Aug 21, 2023 | $0.08 | $0.0875 | $0.0455 | $0.06 | -22.58% | 2,759 |
| Aug 14, 2023 | $0.07 | $0.0775 | $0.0451 | $0.0775 | +10.71% | 5,168 |
| Aug 7, 2023 | $0.07 | $0.09 | $0.0451 | $0.07 | -22.22% | 24,301 |
| Jul 31, 2023 | $0.0949 | $0.0993 | $0.0451 | $0.09 | +4.90% | 117,248 |
| Jul 24, 2023 | $0.0665 | $0.0975 | $0.0451 | $0.0858 | +30.79% | 34,820 |
| Jul 17, 2023 | $0.08 | $0.0949 | $0.065 | $0.0656 | +8.25% | 31,706 |
| Jul 10, 2023 | $0.08 | $0.0898 | $0.0606 | $0.0606 | -19.20% | 29,865 |
| Jul 3, 2023 | $0.0644 | $0.077 | $0.0644 | $0.075 | +25.00% | 8,492 |
| Jun 26, 2023 | $0.06 | $0.0752 | $0.0569 | $0.06 | 0.00% | 16,088 |
| Jun 20, 2023 | $0.0819 | $0.0819 | $0.06 | $0.06 | -26.74% | 2,277 |
| Jun 12, 2023 | $0.065 | $0.0851 | $0.0469 | $0.0819 | +21.33% | 54,630 |
| Jun 5, 2023 | $0.0891 | $0.099 | $0.0475 | $0.0675 | -14.88% | 71,339 |
| May 30, 2023 | $0.0941 | $0.095 | $0.0505 | $0.0793 | -11.89% | 120,824 |
| May 22, 2023 | $0.09 | $0.0949 | $0.0375 | $0.09 | +0.11% | 17,396 |
| May 15, 2023 | $0.0529 | $0.0999 | $0.037 | $0.0899 | +49.83% | 215,389 |
| May 8, 2023 | $0.06 | $0.0688 | $0.025 | $0.06 | +20.00% | 44,318 |
| May 1, 2023 | $0.0565 | $0.0701 | $0.0363 | $0.05 | -13.34% | 118,896 |
| Apr 24, 2023 | $0.05 | $0.0648 | $0.0201 | $0.0577 | +15.40% | 199,004 |
| Apr 17, 2023 | $0.1031 | $0.12 | $0.025 | $0.05 | -55.00% | 380,924 |
| Apr 10, 2023 | $0.0987 | $0.1111 | $0.0854 | $0.1111 | +30.09% | 68,196 |
| Apr 3, 2023 | $0.114 | $0.12 | $0.08 | $0.0854 | -14.60% | 61,440 |
| Mar 27, 2023 | $0.1143 | $0.1143 | $0.0814 | $0.10 | -12.51% | 55,007 |
| Mar 20, 2023 | $0.10 | $0.1143 | $0.062 | $0.1143 | +14.19% | 73,402 |
| Mar 13, 2023 | $0.1214 | $0.16 | $0.05 | $0.1001 | -35.34% | 295,334 |
| Mar 6, 2023 | $0.19 | $0.19 | $0.1122 | $0.1548 | -10.00% | 160,680 |
| Feb 27, 2023 | $0.185 | $0.20 | $0.15 | $0.172 | -7.03% | 217,067 |
| Feb 21, 2023 | $0.24 | $0.265 | $0.1709 | $0.185 | -19.57% | 199,491 |
| Feb 13, 2023 | $0.2799 | $0.28 | $0.193 | $0.23 | +3.70% | 340,645 |
| Feb 6, 2023 | $0.33 | $0.35 | $0.15 | $0.2218 | -9.47% | 1,080,742 |
| Jan 30, 2023 | $0.6299 | $0.6299 | $0.2201 | $0.245 | -52.88% | 2,570,282 |
| Jan 23, 2023 | $0.1115 | $0.638 | $0.08 | $0.52 | +333.33% | 5,855,596 |
| Jan 17, 2023 | $0.12 | $0.12 | $0.09 | $0.12 | +4.35% | 43,007 |
| Jan 9, 2023 | $0.06 | $0.115 | $0.0206 | $0.115 | +90.40% | 262,120 |
| Jan 3, 2023 | $0.04 | $0.064 | $0.04 | $0.0604 | +51.00% | 60,865 |
| Dec 27, 2022 | $0.0258 | $0.0596 | $0.025 | $0.04 | -19.84% | 33,086 |
| Dec 19, 2022 | $0.07 | $0.07 | $0.0121 | $0.0499 | -23.23% | 305,304 |
| Dec 12, 2022 | $0.0699 | $0.09 | $0.0601 | $0.065 | +7.97% | 13,914 |
| Dec 5, 2022 | $0.08 | $0.0801 | $0.0602 | $0.0602 | -24.75% | 924 |
| Nov 28, 2022 | $0.1154 | $0.1154 | $0.0569 | $0.08 | -30.68% | 15,248 |
| Nov 21, 2022 | $0.1154 | $0.1154 | $0.1154 | $0.1154 | +28.22% | 339 |
| Nov 14, 2022 | $0.12 | $0.12 | $0.08 | $0.09 | -25.00% | 11,782 |
| Nov 7, 2022 | $0.1334 | $0.1334 | $0.12 | $0.12 | -10.04% | 1,425 |
| Oct 31, 2022 | $0.10 | $0.14 | $0.08 | $0.1334 | +11.26% | 37,271 |
| Oct 24, 2022 | $0.1845 | $0.1845 | $0.10 | $0.1199 | -35.01% | 115,646 |
| Oct 17, 2022 | $0.1899 | $0.20 | $0.1301 | $0.1845 | -7.43% | 94,692 |
| Oct 10, 2022 | $0.1943 | $0.1996 | $0.1943 | $0.1993 | +2.57% | 1,240 |
| Oct 3, 2022 | $0.1999 | $0.1999 | $0.1297 | $0.1943 | -2.80% | 2,901 |
| Sep 26, 2022 | $0.145 | $0.1999 | $0.13 | $0.1999 | +37.86% | 220,391 |
| Sep 19, 2022 | $0.15 | $0.2199 | $0.1262 | $0.145 | -3.53% | 45,877 |
| Sep 12, 2022 | $0.175 | $0.2199 | $0.1502 | $0.1503 | -14.11% | 3,601 |
| Sep 6, 2022 | $0.1999 | $0.1999 | $0.17 | $0.175 | -12.46% | 4,484 |
| Aug 29, 2022 | $0.2047 | $0.22 | $0.1502 | $0.1999 | -16.71% | 23,060 |
| Aug 22, 2022 | $0.25 | $0.25 | $0.2098 | $0.24 | -4.00% | 10,262 |
| Aug 15, 2022 | $0.2699 | $0.2699 | $0.2424 | $0.25 | -7.37% | 23,548 |
| Aug 8, 2022 | $0.2299 | $0.2699 | $0.15 | $0.2699 | +42.05% | 77,116 |
| Aug 1, 2022 | $0.2938 | $0.2938 | $0.1353 | $0.19 | -17.36% | 27,311 |
| Jul 25, 2022 | $0.2059 | $0.2299 | $0.125 | $0.2299 | +57.47% | 77,962 |
| Jul 18, 2022 | $0.1315 | $0.1999 | $0.1095 | $0.146 | +11.03% | 42,966 |
| Jul 11, 2022 | $0.1201 | $0.1598 | $0.1008 | $0.1315 | -14.05% | 54,258 |
| Jul 5, 2022 | $0.11 | $0.17 | $0.10 | $0.153 | -4.32% | 37,403 |
| Jun 27, 2022 | $0.18 | $0.18 | $0.1129 | $0.1599 | -7.41% | 26,475 |
| Jun 21, 2022 | $0.14 | $0.18 | $0.14 | $0.1727 | +41.09% | 15,241 |
| Jun 13, 2022 | $0.23 | $0.23 | $0.1224 | $0.1224 | -46.74% | 8,665 |
| Jun 6, 2022 | $0.3601 | $0.386 | $0.20 | $0.2298 | -42.55% | 72,974 |
| May 31, 2022 | $0.477 | $0.588 | $0.34 | $0.40 | -23.08% | 39,756 |
| May 23, 2022 | $0.50 | $0.749 | $0.4398 | $0.52 | +3.77% | 29,736 |
| May 16, 2022 | $0.65 | $0.76 | $0.3641 | $0.5011 | -21.92% | 75,396 |
| May 9, 2022 | $0.85 | $0.8503 | $0.5123 | $0.6418 | -25.90% | 295,477 |
| May 2, 2022 | $0.7999 | $0.89 | $0.7489 | $0.8661 | +9.63% | 44,135 |
| Apr 25, 2022 | $0.76 | $0.79 | $0.76 | $0.79 | +3.95% | 1,417 |
| Apr 18, 2022 | $0.71 | $0.8101 | $0.6781 | $0.76 | +1.33% | 15,462 |
| Apr 11, 2022 | $0.80 | $0.80 | $0.7088 | $0.75 | -6.25% | 18,446 |
| Apr 4, 2022 | $0.904 | $0.914 | $0.7563 | $0.80 | -8.05% | 203,647 |
| Mar 28, 2022 | $0.778 | $0.90 | $0.75 | $0.87 | +11.54% | 74,063 |
| Mar 21, 2022 | $0.7824 | $0.8515 | $0.60 | $0.78 | -7.25% | 135,652 |
| Mar 14, 2022 | $0.61 | $0.841 | $0.61 | $0.841 | +15.52% | 37,316 |
| Mar 7, 2022 | $0.6422 | $0.7299 | $0.58 | $0.728 | +12.35% | 64,268 |
| Feb 28, 2022 | $0.63 | $0.6962 | $0.60 | $0.648 | +2.86% | 103,338 |
| Feb 22, 2022 | $0.6791 | $0.6791 | $0.5203 | $0.63 | -3.08% | 182,597 |
| Feb 14, 2022 | $0.6399 | $0.6934 | $0.51 | $0.65 | +0.92% | 275,908 |
| Feb 7, 2022 | $0.74 | $0.74 | $0.4956 | $0.6441 | -3.87% | 93,720 |
| Jan 31, 2022 | $0.4791 | $0.67 | $0.4666 | $0.67 | +55.20% | 471,781 |
| Jan 24, 2022 | $0.5017 | $0.5017 | $0.4016 | $0.4317 | -15.93% | 85,064 |
| Jan 18, 2022 | $0.53 | $0.60 | $0.46 | $0.5135 | +0.71% | 180,130 |
| Jan 10, 2022 | $0.4195 | $0.5399 | $0.4011 | $0.5099 | +17.25% | 198,609 |
| Jan 3, 2022 | $0.482 | $0.598 | $0.40 | $0.4349 | -13.02% | 172,060 |
| Dec 27, 2021 | $0.635 | $0.645 | $0.40 | $0.50 | -13.81% | 467,142 |
| Dec 20, 2021 | $0.5601 | $0.6001 | $0.5499 | $0.5801 | 0.00% | 162,807 |
| Dec 13, 2021 | $1.00 | $1.00 | $0.56 | $0.5801 | -26.55% | 666,112 |
| Dec 6, 2021 | $1.00 | $1.40 | $0.6751 | $0.7898 | -19.42% | 2,235,192 |
| Nov 29, 2021 | $1.44 | $1.44 | $0.8512 | $0.9801 | -29.49% | 1,428,083 |
| Nov 22, 2021 | $1.44 | $1.44 | $1.26 | $1.39 | -3.47% | 106,253 |
| Nov 15, 2021 | $1.25 | $1.44 | $1.20 | $1.44 | +20.00% | 115,871 |
| Nov 8, 2021 | $1.15 | $1.25 | $1.15 | $1.20 | +8.11% | 260,101 |
| Nov 1, 2021 | $1.13 | $1.18 | $1.06 | $1.11 | -1.77% | 89,772 |
| Oct 25, 2021 | $1.09 | $1.15 | $1.00 | $1.13 | +7.62% | 264,637 |
| Oct 18, 2021 | $1.05 | $1.09 | $0.95 | $1.05 | -4.55% | 203,379 |
| Oct 11, 2021 | $1.27 | $1.27 | $1.02 | $1.10 | -7.56% | 212,567 |
| Oct 4, 2021 | $1.29 | $1.36 | $1.11 | $1.19 | -8.46% | 68,591 |
| Sep 27, 2021 | $1.19 | $1.30 | $1.02 | $1.30 | +8.33% | 88,737 |
| Sep 20, 2021 | $1.08 | $1.26 | $1.01 | $1.20 | +9.09% | 222,212 |
| Sep 13, 2021 | $1.20 | $1.20 | $1.06 | $1.10 | -8.33% | 457,632 |
| Sep 7, 2021 | $1.12 | $1.20 | $1.12 | $1.20 | +7.14% | 94,845 |
| Aug 30, 2021 | $1.12 | $1.22 | $1.04 | $1.12 | -6.67% | 356,391 |
| Aug 23, 2021 | $1.16 | $1.22 | $1.11 | $1.20 | +0.84% | 287,839 |
| Aug 16, 2021 | $1.28 | $1.40 | $1.18 | $1.19 | -12.50% | 170,271 |
| Aug 9, 2021 | $1.39 | $1.41 | $1.24 | $1.36 | +1.38% | 184,948 |
| Aug 2, 2021 | $1.33 | $1.43 | $1.25 | $1.34 | -4.86% | 249,622 |
| Jul 26, 2021 | $1.35 | $1.58 | $1.27 | $1.41 | -3.42% | 779,446 |
| Jul 19, 2021 | $1.24 | $1.46 | $1.18 | $1.46 | +12.31% | 829,685 |
| Jul 12, 2021 | $1.39 | $1.39 | $1.25 | $1.30 | -0.02% | 364,475 |
| Jul 6, 2021 | $1.39 | $1.39 | $1.25 | $1.30 | +1.59% | 111,723 |
| Jun 28, 2021 | $1.32 | $1.39 | $1.25 | $1.28 | -3.03% | 771,288 |
| Jun 21, 2021 | $1.02 | $1.44 | $0.951 | $1.32 | +34.26% | 1,391,830 |
| Jun 14, 2021 | $1.00 | $1.11 | $0.9169 | $0.9832 | -2.65% | 28,838 |
| Jun 7, 2021 | $0.785 | $1.15 | $0.785 | $1.01 | +28.66% | 79,271 |
| Jun 1, 2021 | $0.80 | $0.86 | $0.6903 | $0.785 | -4.27% | 9,623 |
| May 24, 2021 | $0.735 | $0.99 | $0.6213 | $0.82 | +2.50% | 104,991 |
| May 17, 2021 | $0.69 | $0.80 | $0.6221 | $0.80 | +15.93% | 118,088 |
| May 10, 2021 | $0.7002 | $0.84 | $0.665 | $0.6901 | -4.15% | 122,818 |
| May 3, 2021 | $0.8001 | $0.8497 | $0.66 | $0.72 | -10.00% | 136,696 |
| Apr 26, 2021 | $0.76 | $0.9899 | $0.73 | $0.80 | +5.26% | 156,392 |
| Apr 19, 2021 | $0.81 | $0.94 | $0.71 | $0.76 | -6.17% | 119,342 |
| Apr 12, 2021 | $0.91 | $1.00 | $0.75 | $0.81 | -10.99% | 206,690 |
| Apr 5, 2021 | $0.82 | $1.04 | $0.82 | $0.91 | +6.11% | 253,867 |
| Mar 29, 2021 | $0.79 | $0.8925 | $0.70 | $0.8576 | +17.46% | 429,192 |
| Mar 22, 2021 | $0.82 | $0.88 | $0.65 | $0.7301 | -3.93% | 678,081 |
| Mar 15, 2021 | $1.01 | $1.01 | $0.7501 | $0.76 | -24.75% | 282,341 |
| Mar 8, 2021 | $1.05 | $1.35 | $0.8554 | $1.01 | -32.67% | 534,993 |
| Mar 5, 2021 | $1.00 | $1.50 | $1.00 | $1.50 | – | 2,532 |
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% |