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 $14.47 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $15.39, while $1000 invested 1 year ago would be worth $228.42. This corresponds to total returns of -98.55%, -98.46%, -77.16%, respectively, with annualized returns of -54.27%, -56.58%, -77.16%.

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
July 31, 2026	0.02	0.02	0.02	0.02	0.02	13,063
July 30, 2026	0.02	0.02	0.02	0.02	0.02	19,153
July 29, 2026	0.02	0.02	0.02	0.02	0.01	6,890
July 28, 2026	0.02	0.02	0.02	0.02	0.02	89,645
July 27, 2026	0.02	0.02	0.02	0.02	0.02	14,667
July 22, 2026	0.07	0.02	0.02	0.07	0.02	4,098
July 21, 2026	0.07	0.02	0.02	0.07	0.02	7,783
July 17, 2026	0.02	0.02	0.02	0.02	0.02	21,610
July 16, 2026	0.07	0.02	0.02	0.07	0.02	1,429
July 15, 2026	0.07	0.02	0.02	0.07	0.02	51,422
July 14, 2026	0.02	0.02	0.02	0.02	0.02	3,092
July 13, 2026	0.02	0.02	0.02	0.02	0.02	7,566
July 10, 2026	0.02	0.02	0.02	0.02	0.02	242
July 09, 2026	0.02	0.02	0.02	0.02	0.02	7,143
July 08, 2026	0.02	0.02	0.02	0.02	0.02	5,545
July 07, 2026	0.02	0.01	0.01	0.02	0.01	135,035
July 06, 2026	0.02	0.02	0.02	0.02	0.02	24,155
July 02, 2026	0.07	0.02	0.02	0.07	0.02	9,092
July 01, 2026	0.02	0.02	0.02	0.02	0.02	1,192
June 30, 2026	0.02	0.02	0.02	0.02	0.02	3,826
June 29, 2026	0.02	0.02	0.02	0.02	0.02	8,668
June 26, 2026	0.02	0.02	0.02	0.02	0.02	331
June 25, 2026	0.02	0.02	0.02	0.03	0.02	8,265
June 24, 2026	0.02	0.02	0.02	0.02	0.02	2,622
June 23, 2026	0.02	0.02	0.02	0.03	0.02	23,557
June 22, 2026	0.02	0.02	0.02	0.02	0.02	32,037
June 18, 2026	0.03	0.03	0.03	0.03	0.02	30,592
June 17, 2026	0.03	0.03	0.03	0.03	0.02	3,841
June 16, 2026	0.03	0.03	0.03	0.03	0.02	25,354
June 15, 2026	0.03	0.03	0.03	0.03	0.02	5,813
June 12, 2026	0.02	0.03	0.03	0.03	0.02	37,360
June 11, 2026	0.02	0.03	0.03	0.03	0.02	7,686
June 10, 2026	0.03	0.03	0.03	0.03	0.03	100
June 09, 2026	0.03	0.03	0.03	0.03	0.02	62,627
June 08, 2026	0.03	0.03	0.03	0.03	0.02	125
June 05, 2026	0.07	0.03	0.03	0.07	0.02	9,271
June 04, 2026	0.03	0.03	0.03	0.03	0.03	8,946
June 03, 2026	0.07	0.03	0.03	0.07	0.03	12,601
June 02, 2026	0.07	0.03	0.03	0.07	0.02	153,791
June 01, 2026	0.07	0.03	0.03	0.07	0.03	11,817
May 29, 2026	0.07	0.03	0.03	0.07	0.03	50,203
May 28, 2026	0.04	0.03	0.03	0.04	0.03	23,840
May 27, 2026	0.04	0.03	0.03	0.04	0.03	75,427
May 26, 2026	0.07	0.04	0.04	0.07	0.04	104,168
May 22, 2026	0.04	0.04	0.04	0.04	0.04	231,078
May 21, 2026	0.04	0.04	0.04	0.04	0.03	228,260
May 20, 2026	0.07	0.03	0.03	0.07	0.03	221,255
May 19, 2026	0.03	0.03	0.03	0.03	0.02	25,439
May 18, 2026	0.04	0.03	0.03	0.04	0.03	25,303
May 15, 2026	0.04	0.03	0.03	0.04	0.03	91,678
May 14, 2026	0.07	0.03	0.03	0.07	0.03	96,044
May 13, 2026	0.05	0.03	0.03	0.05	0.03	199,567
May 12, 2026	0.05	0.04	0.04	0.07	0.04	2.7M
May 11, 2026	0.02	0.02	0.02	0.02	0.02	1,200
May 07, 2026	0.02	0.02	0.02	0.02	0.02	6,295
May 06, 2026	0.02	0.02	0.02	0.02	0.02	1,954
May 05, 2026	0.02	0.02	0.02	0.02	0.02	328
May 04, 2026	0.02	0.02	0.02	0.02	0.02	100
May 01, 2026	0.02	0.02	0.02	0.02	0.02	1,001
April 29, 2026	0.02	0.02	0.02	0.02	0.02	39