If you invested $1000 in BuzzFeed, Inc. (BZFD) since IPO date, it would be worth $12.07 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11.87, while $1000 invested 1 year ago would be worth $445.75. This corresponds to total returns of -98.79%, -98.81%, -55.42%, respectively, with annualized returns of -53.99%, -58.78%, -55.42%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 0.46 | 0.47 | 0.47 | 0.49 | 0.45 | 425,517 |
| November 10, 2026 | 0.55 | 0.46 | 0.46 | 0.56 | 0.46 | 445,250 |
| November 09, 2026 | 0.52 | 0.55 | 0.55 | 0.58 | 0.52 | 584,203 |
| November 06, 2026 | 0.58 | 0.52 | 0.52 | 0.58 | 0.46 | 2.1M |
| November 05, 2026 | 0.7 | 0.56 | 0.56 | 0.71 | 0.56 | 2.64M |
| November 04, 2026 | 0.95 | 0.92 | 0.92 | 0.96 | 0.91 | 219,449 |
| November 03, 2026 | 0.9 | 0.92 | 0.92 | 0.94 | 0.9 | 132,781 |
| November 02, 2026 | 0.92 | 0.91 | 0.91 | 0.95 | 0.89 | 252,465 |
| October 30, 2026 | 0.98 | 0.91 | 0.91 | 0.99 | 0.9 | 293,127 |
| October 29, 2026 | 0.95 | 0.98 | 0.98 | 1.03 | 0.95 | 90,042 |
| October 28, 2026 | 0.94 | 0.99 | 0.99 | 1.02 | 0.94 | 256,436 |
| October 27, 2026 | 0.93 | 0.95 | 0.95 | 0.96 | 0.91 | 117,041 |
| October 26, 2026 | 0.97 | 0.94 | 0.94 | 0.97 | 0.93 | 190,921 |
| October 23, 2026 | 0.96 | 0.96 | 0.96 | 0.98 | 0.95 | 202,471 |
| October 22, 2026 | 0.99 | 0.97 | 0.97 | 1 | 0.96 | 163,639 |
| October 21, 2026 | 1.01 | 1.01 | 1.01 | 1.03 | 0.99 | 73,035 |
| October 20, 2026 | 0.99 | 0.99 | 0.99 | 1.03 | 0.99 | 132,338 |
| October 19, 2026 | 1 | 1.02 | 1.02 | 1.03 | 0.98 | 70,819 |
| October 16, 2026 | 1.04 | 1 | 1 | 1.04 | 0.97 | 673,584 |
| October 15, 2026 | 1.03 | 1.03 | 1.03 | 1.05 | 1.02 | 95,874 |
| October 14, 2026 | 1.09 | 1.03 | 1.03 | 1.1 | 1.01 | 376,297 |
| October 13, 2026 | 1.18 | 1.1 | 1.1 | 1.18 | 1.1 | 261,615 |
| October 12, 2026 | 1.19 | 1.17 | 1.17 | 1.2 | 1.15 | 99,449 |
| October 09, 2026 | 1.19 | 1.19 | 1.19 | 1.24 | 1.18 | 304,477 |
| October 08, 2026 | 1.2 | 1.18 | 1.18 | 1.21 | 1.17 | 222,399 |
| October 07, 2026 | 1.15 | 1.22 | 1.22 | 1.23 | 1.14 | 220,298 |
| October 06, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.12 | 403,303 |
| October 05, 2026 | 1.1 | 1.16 | 1.16 | 1.19 | 1.1 | 681,638 |
| October 02, 2026 | 1.13 | 1.11 | 1.11 | 1.14 | 1.08 | 113,402 |
| October 01, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.09 | 298,404 |
| September 30, 2026 | 1.18 | 1.13 | 1.13 | 1.21 | 1.1 | 707,029 |
| September 29, 2026 | 1.07 | 1.18 | 1.18 | 1.18 | 1.05 | 747,640 |
| September 28, 2026 | 1.05 | 1.06 | 1.06 | 1.07 | 1.03 | 215,445 |
| September 25, 2026 | 1.04 | 1.04 | 1.04 | 1.07 | 1.03 | 162,312 |
| September 24, 2026 | 1.02 | 1.03 | 1.03 | 1.06 | 1.02 | 104,911 |
| September 23, 2026 | 1.09 | 1.03 | 1.03 | 1.12 | 1.02 | 850,738 |
| September 22, 2026 | 1.1 | 1.09 | 1.09 | 1.12 | 1.09 | 283,560 |
| September 21, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.12 | 196,576 |
| September 18, 2026 | 1.12 | 1.12 | 1.12 | 1.16 | 1.1 | 244,038 |
| September 17, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.09 | 72,738 |
| September 16, 2026 | 1.07 | 1.09 | 1.09 | 1.12 | 1.07 | 296,912 |
| September 15, 2026 | 1.09 | 1.05 | 1.05 | 1.11 | 1.05 | 139,974 |
| September 11, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.06 | 162,719 |
| September 10, 2026 | 1.05 | 1.06 | 1.06 | 1.06 | 1.04 | 159,613 |
| September 09, 2026 | 1.08 | 1.07 | 1.07 | 1.09 | 1.06 | 431,822 |
| September 08, 2026 | 1.09 | 1.08 | 1.08 | 1.13 | 1.08 | 169,901 |
| September 04, 2026 | 1.1 | 1.09 | 1.09 | 1.13 | 1.09 | 351,443 |
| September 03, 2026 | 1.1 | 1.13 | 1.13 | 1.13 | 1.1 | 0 |
| September 02, 2026 | 1.1 | 1.11 | 1.11 | 1.14 | 1.1 | 216,134 |
| September 01, 2026 | 1.17 | 1.1 | 1.1 | 1.17 | 1.1 | 287,572 |
| August 31, 2026 | 1.24 | 1.19 | 1.19 | 1.24 | 1.16 | 688,077 |
| August 28, 2026 | 1.08 | 1.24 | 1.24 | 1.27 | 1.08 | 1.66M |
| August 27, 2026 | 1.08 | 1.11 | 1.11 | 1.11 | 1.07 | 527,416 |
| August 26, 2026 | 1.11 | 1.09 | 1.09 | 1.12 | 1.08 | 148,505 |
| August 25, 2026 | 1.1 | 1.11 | 1.11 | 1.12 | 1.08 | 0 |
| August 24, 2026 | 1.09 | 1.13 | 1.13 | 1.15 | 1.09 | 215,084 |
| 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 |