BuzzFeed, Inc. (BZFDW) NASDAQ

0.03

-0.0039(-12.15%)

Updated at June 02 12:59PM

Currency In USD

BZFDW Historical Return

If you invested $1000 in BuzzFeed, Inc. (BZFDW) since IPO date, it would be worth $18.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.65, while $1000 invested 1 year ago would be worth $352.5. This corresponds to total returns of -98.12%, -96.53%, -64.75%, respectively, with annualized returns of -53.11%, -48.94%, -64.75%.

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
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
April 28, 2026	0.02	0.02	0.02	0.02	0.02	1,265
April 27, 2026	0.02	0.02	0.02	0.02	0.02	7
April 24, 2026	0.02	0.02	0.02	0.02	0.02	0
April 23, 2026	0.02	0.02	0.02	0.02	0.02	1,155
April 22, 2026	0.02	0.02	0.02	0.02	0.02	100
April 21, 2026	0.02	0.02	0.02	0.02	0.02	32,667
April 20, 2026	0.02	0.02	0.02	0.02	0.02	20
April 17, 2026	0.02	0.02	0.02	0.02	0.02	33,097
April 16, 2026	0.02	0.03	0.03	0.03	0.01	42,683
April 15, 2026	0.02	0.03	0.03	0.03	0.02	39,510
April 13, 2026	0.02	0.02	0.02	0.02	0.01	16,700
April 10, 2026	0.01	0.02	0.02	0.02	0.01	36,200
April 09, 2026	0.01	0.02	0.02	0.02	0.01	43,566
April 07, 2026	0.01	0.01	0.01	0.01	0.01	18,495
March 31, 2026	0.01	0.01	0.01	0.01	0.01	202
March 30, 2026	-1	-1	0.01	-1	-1	0
March 27, 2026	0.01	0.01	0.01	0.01	0.01	0
March 26, 2026	0.02	0.01	0.01	0.02	0.01	1,236
March 25, 2026	0.01	0.01	0.01	0.01	0.01	4,845
March 24, 2026	0.01	0.02	0.02	0.02	0.01	802
March 23, 2026	0.02	0.01	0.01	0.02	0.01	5,200
March 20, 2026	0.02	0.02	0.02	0.02	0.02	200
March 19, 2026	0.02	0.02	0.02	0.02	0.02	2,100
March 18, 2026	0.02	0.02	0.02	0.02	0.02	1,400
March 17, 2026	0.02	0.02	0.02	0.02	0.01	9,916
March 16, 2026	0.02	0.02	0.02	0.02	0.01	55,000
March 13, 2026	0.02	0.02	0.02	0.02	0.02	15,600
March 12, 2026	0.02	0.02	0.02	0.02	0.01	57,203
March 11, 2026	0.01	0.02	0.02	0.02	0.01	2,053
March 10, 2026	0.01	0.01	0.01	0.01	0.01	112
March 09, 2026	0.01	0.02	0.02	0.02	0.01	9,911
March 06, 2026	0.02	0.02	0.02	0.02	0.02	1,098
March 05, 2026	0.02	0.02	0.02	0.02	0.02	45,501
March 03, 2026	0.07	0.02	0.02	0.07	0.02	16,399
February 27, 2026	0.02	0.02	0.02	0.02	0.02	30,600
February 25, 2026	0.02	0.02	0.02	0.02	0.02	5,400
February 23, 2026	0.02	0.02	0.02	0.02	0.02	2,100
February 19, 2026	0.02	0.02	0.02	0.02	0.02	9,701
February 17, 2026	0.02	0.02	0.02	0.02	0.02	1