BuzzFeed, Inc. (BZFD) NASDAQ

1.59

-0.07(-4.22%)

Updated at June 02 04:00PM

Currency In USD

BZFD Historical Return

If you invested $1000 in BuzzFeed, Inc. (BZFD) since IPO date, it would be worth $40.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $41.02, while $1000 invested 1 year ago would be worth $742.99. This corresponds to total returns of -95.94%, -95.9%, -25.7%, respectively, with annualized returns of -45.68%, -47.19%, -25.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BZFD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.65	1.59	1.59	1.7	1.53	994,187
June 01, 2026	1.63	1.66	1.66	1.7	1.6	916,137
May 29, 2026	1.68	1.63	1.63	1.74	1.58	1.68M
May 28, 2026	1.81	1.69	1.69	1.82	1.62	1.61M
May 27, 2026	1.93	1.74	1.74	1.97	1.71	2.93M
May 26, 2026	2.13	1.97	1.97	2.2	1.9	3.13M
May 22, 2026	1.82	2.09	2.09	2.21	1.77	3.69M
May 21, 2026	1.59	1.76	1.76	1.87	1.57	3.74M
May 20, 2026	1.35	1.57	1.57	1.67	1.33	5.77M
May 19, 2026	1.32	1.31	1.31	1.46	1.25	2.41M
May 18, 2026	1.5	1.38	1.38	1.5	1.34	1.66M
May 15, 2026	1.3	1.49	1.49	1.56	1.25	4.67M
May 14, 2026	1.26	1.33	1.33	1.46	1.25	4.59M
May 13, 2026	1.33	1.31	1.31	1.38	0.99	12.13M
May 12, 2026	1.7	1.39	1.39	1.8	1.35	130.38M
May 11, 2026	0.8	0.73	0.73	0.81	0.73	460,342
May 08, 2026	0.8	0.82	0.82	0.84	0.78	247,945
May 07, 2026	0.83	0.82	0.82	0.87	0.8	246,558
May 06, 2026	0.85	0.87	0.87	0.87	0.82	284,808
May 05, 2026	0.81	0.86	0.86	0.87	0.8	430,002
May 04, 2026	0.76	0.81	0.81	0.83	0.76	350,225
May 01, 2026	0.76	0.78	0.78	0.8	0.74	414,354
April 30, 2026	0.75	0.75	0.75	0.76	0.71	315,311
April 29, 2026	0.73	0.73	0.73	0.74	0.72	156,410
April 28, 2026	0.75	0.72	0.72	0.76	0.72	102,027
April 27, 2026	0.73	0.76	0.76	0.79	0.73	151,719
April 24, 2026	0.71	0.74	0.74	0.75	0.69	130,873
April 23, 2026	0.72	0.71	0.71	0.72	0.69	24,206
April 22, 2026	0.73	0.73	0.73	0.77	0.66	337,982
April 21, 2026	0.75	0.73	0.73	0.78	0.71	124,364
April 20, 2026	0.78	0.76	0.76	0.79	0.74	89,174
April 17, 2026	0.71	0.8	0.8	0.81	0.7	528,008
April 16, 2026	0.72	0.71	0.71	0.73	0.7	144,151
April 15, 2026	0.69	0.71	0.71	0.73	0.67	226,705
April 14, 2026	0.65	0.7	0.7	0.7	0.65	316,076
April 13, 2026	0.6	0.65	0.65	0.66	0.58	390,268
April 10, 2026	0.62	0.61	0.61	0.63	0.6	190,675
April 09, 2026	0.62	0.62	0.62	0.63	0.62	142,839
April 08, 2026	0.66	0.62	0.62	0.67	0.62	164,885
April 07, 2026	0.65	0.62	0.62	0.65	0.62	78,624
April 06, 2026	0.59	0.64	0.64	0.64	0.58	174,716
April 02, 2026	0.6	0.59	0.59	0.61	0.58	89,912
April 01, 2026	0.64	0.6	0.6	0.65	0.58	88,153
March 31, 2026	0.56	0.61	0.61	0.62	0.56	147,185
March 30, 2026	0.59	0.57	0.57	0.59	0.54	271,951
March 27, 2026	0.63	0.59	0.59	0.63	0.57	190,934
March 26, 2026	0.61	0.63	0.63	0.65	0.61	112,134
March 25, 2026	0.63	0.62	0.62	0.65	0.6	395,162
March 24, 2026	0.67	0.62	0.62	0.69	0.62	317,236
March 23, 2026	0.66	0.68	0.68	0.69	0.65	245,997
March 20, 2026	0.67	0.69	0.69	0.69	0.65	408,007
March 19, 2026	0.71	0.69	0.69	0.71	0.66	241,790
March 18, 2026	0.7	0.72	0.72	0.74	0.7	171,835
March 17, 2026	0.71	0.71	0.71	0.74	0.7	125,411
March 16, 2026	0.7	0.71	0.71	0.74	0.68	165,646
March 13, 2026	0.7	0.7	0.7	0.76	0.66	652,800
March 12, 2026	0.77	0.71	0.71	0.77	0.71	426,442
March 11, 2026	0.79	0.76	0.76	0.8	0.75	80,409
March 10, 2026	0.77	0.78	0.78	0.82	0.76	260,390
March 09, 2026	0.77	0.8	0.8	0.81	0.77	56,815