Free Trial

BuzzFeed (BZFDW) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free BZFDW Stock Alerts
$0.08
-0.02 (-19.51%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrends

BuzzFeed Stock Price Performance

5 Day
Performance
-35.55%
1 Month
Performance
+106.25%
3 Month
Performance
+99.76%
6 Month
Performance
+99.28%
Year-To-Date
Performance
+100.73%
1 Year
Performance
+4.04%
Receive BZFDW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BuzzFeed and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

BZFDW Stock Chart for Sunday, June, 2, 2024

BZFDW Chart by TradingView

BuzzFeed Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.10$0.10
-5.52%		$0.12$0.0893,516 shs$0.00
05/30/2024$0.13$0.10
-19.92%		$0.13$0.1068,496 shs$0.00
05/29/2024$0.13$0.13
+0.78%		$0.13$0.1052,512 shs$0.00
05/28/2024$0.11$0.13
+16.36%		$0.14$0.10157,904 shs$0.00
05/27/2024$0.11$0.11$0.12$0.08260,900 shs$0.00
05/24/2024$0.08$0.12
+50.00%		$0.12$0.08260,842 shs$0.00
05/23/2024$0.10$0.08
-21.57%		$0.12$0.08213,336 shs$0.00
05/22/2024$0.07$0.10
+44.27%		$0.22$0.101.45 million shs$0.00
05/21/2024$0.11$0.07
-34.48%		$0.11$0.07474 shs$0.00
05/20/2024$0.10$0.11
+10.67%		$0.11$0.11326 shs$0.00
05/17/2024$0.08$0.10
+21.88%		$0.11$0.0551,586 shs$0.00
05/16/2024$0.06$0.08
+45.45%		$0.10$0.0560,188 shs$0.00
05/15/2024$0.06$0.06
-0.18%		$0.06$0.053,101 shs$0.00
05/14/2024$0.06$0.06
-9.52%		$0.07$0.055,233 shs$0.00
05/13/2024$0.08$0.06
-23.88%		$0.09$0.0617,404 shs$0.00
05/10/2024$0.07$0.07
-2.64%		$0.09$0.0739,307 shs$0.00
05/09/2024$0.06$0.07
+29.73%		$0.19$0.05199,950 shs$0.00
05/08/2024$0.05$0.06
+11.00%		$0.06$0.055,810 shs$0.00
05/07/2024$0.04$0.05
+21.95%		$0.05$0.0514,449 shs$0.00
05/06/2024$0.05$0.04
-18.00%		$0.04$0.036,294 shs$0.00
05/03/2024$0.04$0.05
+25.00%		$0.05$0.0389,241 shs$0.00
05/02/2024$0.05$0.04
-19.68%		$0.04$0.0411,051 shs$0.00
05/01/2024$0.05$0.05$0.05$0.041,900 shs$0.00
04/30/2024$0.05$0.05$0.05$0.041,900 shs$0.00
04/29/2024$0.04$0.05
+13.70%		$0.05$0.04561 shs$0.00
04/25/2024$0.04$0.05
+14.16%		$0.05$0.0520 shs$0.00
04/24/2024$0.04$0.04
-0.45%		$0.04$0.0463,111 shs$0.00
04/23/2024$0.04$0.04
+10.28%		$0.04$0.0429,357 shs$0.00
04/22/2024$0.03$0.04
+58.96%		$0.04$0.0412,084 shs$0.00
04/19/2024$0.03$0.03$0.03$0.03432 shs$0.00
04/18/2024$0.04$0.03
-33.07%		$0.03$0.03432 shs$0.00
04/17/2024$0.04$0.04
+6.23%		$0.04$0.04201 shs$0.00
04/16/2024$0.04$0.04
+0.86%		$0.05$0.04200 shs$0.00
04/15/2024$0.04$0.04
-12.50%		$0.04$0.021,934 shs$0.00
04/12/2024$0.04$0.04
+3.36%		$0.04$0.049,356 shs$0.00
04/11/2024$0.04$0.04
-3.25%		$0.04$0.04107 shs$0.00
04/10/2024$0.03$0.04
+33.33%		$0.04$0.0229,630 shs$0.00
04/09/2024$0.03$0.03
-11.76%		$0.04$0.0316,795 shs$0.00
04/05/2024$0.04$0.03
-15.00%		$0.04$0.0216,576 shs$0.00
04/04/2024$0.04$0.04
-0.50%		$0.04$0.0253,618 shs$0.00
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/03/2024$0.05$0.04
-15.72%		$0.05$0.0438,534 shs$0.00
04/02/2024$0.05$0.05
+1.92%		$0.05$0.053 shs$0.00
04/01/2024$0.04$0.05
+4.46%		$0.05$0.051,462 shs$0.00
03/29/2024$0.04$0.04$0.04$0.03313,790 shs$0.00
03/28/2024$0.04$0.04
+28.00%		$0.04$0.03313,425 shs$0.00
03/27/2024$0.03$0.04
+22.81%		$0.04$0.0322,909 shs$0.00
03/26/2024$0.04$0.03
-29.63%		$0.04$0.0255,304 shs$0.00
03/25/2024$0.06$0.04
-32.50%		$0.06$0.0423,906 shs$0.00
03/22/2024$0.07$0.06
-8.68%		$0.06$0.043,894 shs$0.00
03/20/2024$0.07$0.07
-1.05%		$0.07$0.062,426 shs$0.00
03/19/2024$0.05$0.07
+22.74%		$0.07$0.053,633 shs$0.00
03/18/2024$0.07$0.05
-20.44%		$0.06$0.047,410 shs$0.00
03/15/2024$0.06$0.07
+13.52%		$0.07$0.0624,723 shs$0.00
03/14/2024$0.07$0.06
-12.81%		$0.06$0.0516,005 shs$0.00
03/13/2024$0.07$0.07
+2.69%		$0.07$0.058,516 shs$0.00
03/12/2024$0.06$0.07
+11.50%		$0.07$0.0519,218 shs$0.00
03/11/2024$0.05$0.06
+17.65%		$0.06$0.0522,187 shs$0.00
03/08/2024$0.04$0.05
+27.50%		$0.06$0.04113,001 shs$0.00
03/07/2024$0.04$0.04$0.05$0.0396,418 shs$0.00
03/06/2024$0.04$0.04
-2.91%		$0.04$0.0418,102 shs$0.00
03/05/2024$0.04$0.04
+5.64%		$0.04$0.0316,174 shs$0.00
03/04/2024$0.04$0.04
-5.57%		$0.04$0.032,642 shs$0.00
03/01/2024$0.04$0.04$0.05$0.0317,926 shs$0.00

Related Companies:
This page (NASDAQ:BZFDW) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The only AI company to buy
Porter & Company