BuzzFeed, Inc. (BZFDW) NASDAQ

Currency In USD

BZFDW Historical Return

If you invested $1000 in BuzzFeed, Inc. (BZFDW) since IPO date, it would be worth $3.87 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.04, while $1000 invested 1 year ago would be worth $137.77. This corresponds to total returns of -99.61%, -99.5%, -86.22%, respectively, with annualized returns of -62.35%, -65.26%, -86.22%.

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

BZFDW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	0.07	0.01	0.01	0.07	0.01	119,999
November 06, 2026	0.07	0.01	0.01	0.07	0.01	18,617
November 05, 2026	0.07	0.01	0.01	0.07	0.01	60,756
November 04, 2026	0.01	0.01	0.01	0.01	0.01	103,506
November 03, 2026	0.07	0.01	0.01	0.07	0.01	47,342
November 02, 2026	0.07	0.01	0.01	0.07	0.01	64,133
October 30, 2026	0.01	0.01	0.01	0.01	0.01	45,378
October 29, 2026	0.07	0.01	0.01	0.07	0.01	61,268
October 28, 2026	0.01	0.01	0.01	0.01	0.01	12
October 27, 2026	0.01	0.01	0.01	0.01	0.01	26,567
October 23, 2026	0.01	0.01	0.01	0.01	0.01	76,936
October 22, 2026	0.01	0.01	0.01	0.01	0.01	4,271
October 21, 2026	0.07	0.01	0.01	0.07	0.01	52,616
October 20, 2026	0.01	0.01	0.01	0.01	0.01	20,483
October 19, 2026	0.07	0.01	0.01	0.07	0.01	35,972
October 16, 2026	0.01	0.01	0.01	0.01	0.01	9,463
October 15, 2026	0.01	0.01	0.01	0.01	0.01	24,044
October 14, 2026	0.07	0.01	0.01	0.07	0.01	66,676
October 13, 2026	0.07	0.01	0.01	0.07	0.01	10,013
October 12, 2026	0.01	0.01	0.01	0.01	0.01	17,022
October 09, 2026	0.01	0.01	0.01	0.01	0.01	61,544
October 08, 2026	0.01	0.01	0.01	0.01	0.01	57,197
October 07, 2026	0.07	0.01	0.01	0.07	0.01	36,471
October 06, 2026	0.01	0.01	0.01	0.01	0.01	52,281
October 05, 2026	0.07	0.01	0.01	0.07	0.01	21,041
October 02, 2026	0.01	0.01	0.01	0.01	0.01	53,050
October 01, 2026	0.01	0.01	0.01	0.01	0.01	87,457
September 29, 2026	0.01	0.01	0.01	0.01	0	231,555
September 28, 2026	0.07	0.01	0.01	0.07	0.01	336,711
September 25, 2026	0.01	0.01	0.01	0.01	0.01	299
September 24, 2026	0.01	0.01	0.01	0.01	0.01	1,002
September 23, 2026	0.01	0.01	0.01	0.01	0.01	40,367
September 22, 2026	0.01	0.01	0.01	0.01	0.01	474
September 21, 2026	0.01	0.01	0.01	0.01	0.01	13,689
September 18, 2026	0.07	0.01	0.01	0.07	0.01	17,805
September 17, 2026	0	0.01	0.01	0.01	0	236,086
September 16, 2026	0.07	0.01	0.01	0.07	0.01	26,831
September 15, 2026	0.01	0.01	0.01	0.01	0	134,963
September 11, 2026	0.01	0.01	0.01	0.01	0.01	10,080
September 10, 2026	0.01	0.01	0.01	0.01	0.01	600
September 09, 2026	0.01	0.01	0.01	0.01	0.01	107,016
September 08, 2026	0.01	0.01	0.01	0.01	0.01	6,296
September 04, 2026	0.01	0.01	0.01	0.01	0	295,167
September 03, 2026	0.07	0.01	0.01	0.07	0.01	2,024
September 02, 2026	0.01	0.01	0.01	0.01	0.01	41,498
September 01, 2026	0.01	0.01	0.01	0.01	0.01	374,745
August 31, 2026	0.01	0.02	0.02	0.02	0.01	5,093
August 27, 2026	0.02	0.02	0.02	0.02	0.02	1,828
August 26, 2026	0.02	0.02	0.02	0.02	0.02	38,247
August 25, 2026	0.07	0.02	0.02	0.07	0.01	6,264
August 20, 2026	0.01	0.02	0.02	0.02	0.01	2,624
August 19, 2026	0.07	0.02	0.02	0.07	0.02	675
August 17, 2026	0.02	0.02	0.02	0.02	0.02	6,421
August 14, 2026	0.01	0.02	0.02	0.02	0.01	3,827
August 13, 2026	0.07	0.01	0.01	0.07	0.01	30,105
August 12, 2026	0.07	0.01	0.01	0.07	0.01	2,530
August 11, 2026	0.07	0.02	0.02	0.07	0.01	25,481
August 10, 2026	0.02	0.01	0.01	0.02	0.01	4,902
August 07, 2026	0.07	0.02	0.02	0.07	0.02	4,561
August 06, 2026	0.02	0.02	0.02	0.02	0.01	3,388