If you invested $1000 in BuzzFeed, Inc. (BZFD) since IPO date, it would be worth $28.35 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $28.09, while $1000 invested 1 year ago would be worth $549.5. This corresponds to total returns of -97.17%, -97.19%, -45.05%, respectively, with annualized returns of -47.88%, -51.06%, -45.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.1 | 1.11 | 1.11 | 1.13 | 1.08 | 189,481 |
| August 20, 2026 | 1.08 | 1.1 | 1.1 | 1.12 | 1.08 | 217,272 |
| August 19, 2026 | 1.12 | 1.11 | 1.11 | 1.12 | 1.11 | 0 |
| August 18, 2026 | 1.1 | 1.11 | 1.11 | 1.11 | 1.09 | 0 |
| August 17, 2026 | 1.12 | 1.11 | 1.11 | 1.13 | 1.08 | 679,684 |
| August 14, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 1.07 | 452,617 |
| August 13, 2026 | 1.11 | 1.14 | 1.14 | 1.16 | 1.09 | 0 |
| August 12, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.06 | 0 |
| August 11, 2026 | 1.13 | 1.12 | 1.12 | 1.16 | 1.1 | 0 |
| August 10, 2026 | 1.15 | 1.13 | 1.13 | 1.18 | 1.12 | 493,375 |
| August 07, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.13 | 0 |
| August 06, 2026 | 1.11 | 1.13 | 1.13 | 1.14 | 1.1 | 413,037 |
| August 05, 2026 | 1.1 | 1.11 | 1.11 | 1.17 | 1.05 | 531,320 |
| August 04, 2026 | 1.19 | 1.22 | 1.22 | 1.24 | 1.16 | 879,629 |
| August 03, 2026 | 1.18 | 1.18 | 1.18 | 1.22 | 1.17 | 631,540 |
| July 31, 2026 | 1.18 | 1.19 | 1.19 | 1.21 | 1.16 | 325,492 |
| July 30, 2026 | 1.19 | 1.2 | 1.2 | 1.22 | 1.15 | 651,878 |
| July 29, 2026 | 1.24 | 1.19 | 1.19 | 1.25 | 1.17 | 462,055 |
| July 28, 2026 | 1.24 | 1.25 | 1.25 | 1.26 | 1.17 | 2.05M |
| July 27, 2026 | 1.12 | 1.13 | 1.13 | 1.17 | 1.06 | 1.08M |
| July 23, 2026 | 1.2 | 1.13 | 1.13 | 1.23 | 1.13 | 1.04M |
| July 22, 2026 | 1.27 | 1.24 | 1.24 | 1.3 | 1.23 | 283,831 |
| July 21, 2026 | 1.29 | 1.28 | 1.28 | 1.3 | 1.26 | 432,294 |
| July 20, 2026 | 1.34 | 1.29 | 1.29 | 1.35 | 1.26 | 807,215 |
| July 17, 2026 | 1.36 | 1.33 | 1.33 | 1.36 | 1.31 | 706,370 |
| July 16, 2026 | 1.42 | 1.39 | 1.39 | 1.42 | 1.37 | 456,936 |
| July 15, 2026 | 1.38 | 1.41 | 1.41 | 1.45 | 1.38 | 295,280 |
| July 14, 2026 | 1.42 | 1.38 | 1.38 | 1.43 | 1.37 | 219,979 |
| July 13, 2026 | 1.42 | 1.41 | 1.41 | 1.46 | 1.41 | 207,730 |
| July 10, 2026 | 1.48 | 1.43 | 1.43 | 1.52 | 1.41 | 591,315 |
| July 09, 2026 | 1.46 | 1.48 | 1.48 | 1.55 | 1.45 | 392,954 |
| July 08, 2026 | 1.59 | 1.49 | 1.49 | 1.61 | 1.42 | 1.08M |
| July 07, 2026 | 1.48 | 1.61 | 1.61 | 1.7 | 1.36 | 3.61M |
| July 06, 2026 | 1.51 | 1.47 | 1.47 | 1.54 | 1.41 | 658,786 |
| July 02, 2026 | 1.49 | 1.5 | 1.5 | 1.6 | 1.45 | 495,868 |
| July 01, 2026 | 1.46 | 1.52 | 1.52 | 1.64 | 1.46 | 1.05M |
| June 30, 2026 | 1.51 | 1.46 | 1.46 | 1.53 | 1.44 | 449,746 |
| June 29, 2026 | 1.51 | 1.52 | 1.52 | 1.55 | 1.45 | 325,186 |
| June 26, 2026 | 1.31 | 1.48 | 1.48 | 1.54 | 1.31 | 885,676 |
| June 25, 2026 | 1.45 | 1.34 | 1.34 | 1.46 | 1.34 | 491,419 |
| June 24, 2026 | 1.56 | 1.45 | 1.45 | 1.59 | 1.42 | 763,885 |
| June 23, 2026 | 1.5 | 1.53 | 1.53 | 1.65 | 1.48 | 2.21M |
| June 22, 2026 | 1.48 | 1.42 | 1.42 | 1.56 | 1.38 | 790,054 |
| June 18, 2026 | 1.47 | 1.5 | 1.5 | 1.5 | 1.41 | 985,513 |
| June 17, 2026 | 1.47 | 1.44 | 1.44 | 1.55 | 1.44 | 774,457 |
| June 16, 2026 | 1.44 | 1.5 | 1.5 | 1.52 | 1.4 | 1.18M |
| June 15, 2026 | 1.36 | 1.44 | 1.44 | 1.5 | 1.32 | 834,935 |
| June 12, 2026 | 1.39 | 1.33 | 1.33 | 1.4 | 1.28 | 988,470 |
| June 11, 2026 | 1.38 | 1.37 | 1.37 | 1.48 | 1.36 | 858,833 |
| June 10, 2026 | 1.36 | 1.37 | 1.37 | 1.4 | 1.33 | 548,507 |
| June 09, 2026 | 1.36 | 1.34 | 1.34 | 1.42 | 1.27 | 493,227 |
| June 08, 2026 | 1.44 | 1.32 | 1.32 | 1.47 | 1.27 | 1.94M |
| June 05, 2026 | 1.5 | 1.4 | 1.4 | 1.5 | 1.38 | 0 |
| June 04, 2026 | 1.44 | 1.5 | 1.5 | 1.6 | 1.43 | 522,153 |
| June 03, 2026 | 1.57 | 1.45 | 1.45 | 1.58 | 1.44 | 952,022 |
| 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 |