BuzzFeed (BZFD) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free BZFD Stock Alerts $2.80 -0.17 (-5.72%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends BuzzFeed Stock Price Performance5 Day Performance0.00%1 Month Performance+79.44%3 Month Performance+122.79%6 Month Performance+138.91%Year-To-Date Performance+180.00%1 Year Performance+2.37% Receive BZFD 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 Email Address Ad Behind the MarketsDon’t buy a single NVIDIA share before you see this...If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...I've prepared a short briefing with all the proof BZFD Stock Chart for Saturday, June, 1, 2024 BZFD Chart by TradingView BuzzFeed Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$2.97$2.80-5.72%$3.02$2.751.14 million shs$102.51 million05/30/2024$3.01$2.97-1.33%$3.13$2.921.02 million shs$108.73 million05/29/2024$3.00$3.01+0.33%$3.25$2.972.58 million shs$110.20 million05/28/2024$2.80$3.00+7.14%$3.16$2.823.72 million shs$109.83 million05/27/2024$2.80$2.80$2.98$2.602.70 million shs$102.51 million05/24/2024$2.64$2.80+6.06%$2.98$2.602.69 million shs$102.51 million Get the Latest News and Ratings for BZFD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BuzzFeed and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$3.01$2.64-12.29%$3.00$2.623.87 million shs$96.23 million05/22/2024$2.50$3.01+20.40%$4.56$2.6469.66 million shs$109.71 million05/21/2024$2.54$2.50-1.57%$2.62$2.38280,708 shs$91.13 million05/20/2024$2.28$2.54+11.40%$2.55$2.29486,534 shs$92.58 million05/17/2024$2.18$2.28+4.59%$2.35$2.22421,318 shs$83.11 million05/16/2024$1.98$2.18+10.10%$2.24$1.99469,915 shs$79.46 million05/15/2024$2.05$1.98-3.41%$2.01$1.96250,769 shs$72.17 million05/14/2024$2.12$2.05-3.30%$2.19$1.89817,481 shs$74.72 million05/13/2024$2.02$2.12+4.95%$2.26$2.00743,213 shs$77.27 million05/10/2024$2.15$2.02-6.05%$2.32$1.91518,600 shs$73.62 million05/09/2024$1.84$2.15+16.85%$2.47$1.762.10 million shs$78.36 million05/08/2024$1.69$1.84+8.88%$1.90$1.63435,220 shs$67.06 million05/07/2024$1.60$1.69+5.62%$1.99$1.60988,222 shs$61.60 million05/06/2024$1.67$1.60-4.33%$1.75$1.50280,900 shs$233.26 million05/03/2024$1.58$1.67+5.93%$1.72$1.52368,546 shs$60.96 million05/02/2024$1.56$1.58+1.18%$1.60$1.26702,456 shs$57.54 million05/01/2024$1.54$1.56+1.38%$1.58$1.54147,605 shs$56.87 million04/30/2024$1.55$1.54-0.49%$1.60$1.5296,976 shs$56.10 million04/29/2024$1.55$1.55$1.60$1.5579,077 shs$56.38 million04/26/2024$1.54$1.55+0.42%$1.64$1.52137,094 shs$56.38 million04/25/2024$1.60$1.54-3.70%$1.60$1.48201,870 shs$56.14 million04/24/2024$1.60$1.60-0.05%$1.65$1.57126,726 shs$58.30 million04/23/2024$1.54$1.60+3.92%$1.62$1.54121,973 shs$58.33 million04/22/2024$1.56$1.54-1.28%$1.60$1.53206,706 shs$56.13 million04/19/2024$1.55$1.56+0.93%$1.57$1.52163,479 shs$56.86 million04/18/2024$1.48$1.55+4.52%$1.58$1.48138,479 shs$56.33 million04/17/2024$1.52$1.48-2.76%$1.56$1.36348,744 shs$53.90 million04/16/2024$1.62$1.52-6.19%$1.63$1.52162,508 shs$55.43 million04/15/2024$1.60$1.62+1.32%$1.68$1.54178,341 shs$59.09 million04/12/2024$1.71$1.60-6.59%$1.74$1.60200,095 shs$58.32 million04/11/2024$1.72$1.71-0.42%$1.75$1.56341,567 shs$62.43 million04/10/2024$1.55$1.72+11.11%$1.76$1.53282,291 shs$62.69 million04/09/2024$1.59$1.55-2.42%$1.64$1.55192,147 shs$56.42 million04/08/2024$1.58$1.59+0.69%$1.66$1.56242,270 shs$57.82 millionDon’t buy a single NVIDIA share before you see this... (Ad)If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...I've prepared a short briefing with all the proof04/05/2024$1.64$1.58-3.83%$1.68$1.50300,394 shs$57.08 million04/04/2024$1.81$1.64-9.50%$1.80$1.62340,473 shs$59.35 million04/03/2024$1.89$1.81-4.21%$1.90$1.75115,034 shs$65.58 million04/02/2024$1.87$1.89+1.07%$1.95$1.84182,808 shs$68.47 million04/01/2024$1.87$1.87+0.09%$2.00$1.64498,450 shs$67.74 million03/29/2024$1.87$1.87$1.91$1.571.56 million shs$67.69 million03/28/2024$1.60$1.87+17.01%$1.91$1.571.55 million shs$67.68 million03/27/2024$1.61$1.60-0.55%$1.63$1.54236,580 shs$57.84 million03/26/2024$1.61$1.61-0.52%$1.67$1.32900,149 shs$58.16 million03/25/2024$1.48$1.61+9.11%$1.68$1.481.42 million shs$58.47 million03/22/2024$1.55$1.48-4.57%$1.54$1.44432,416 shs$53.58 million03/21/2024$1.55$1.55+0.05%$1.60$1.48346,836 shs$56.15 million03/20/2024$1.54$1.55+0.57%$1.60$1.48264,822 shs$56.12 million03/19/2024$1.53$1.54+0.50%$1.54$1.42339,048 shs$55.80 million03/18/2024$1.54$1.53-0.70%$1.56$1.47268,218 shs$55.53 million03/15/2024$1.57$1.54-1.43%$1.56$1.46219,187 shs$55.92 million03/14/2024$1.61$1.57-2.47%$1.66$1.48404,238 shs$56.73 million03/13/2024$1.56$1.61+2.90%$1.70$1.56409,228 shs$58.16 million03/12/2024$1.52$1.56+2.74%$1.67$1.47687,981 shs$56.53 million03/11/2024$1.44$1.52+5.12%$1.57$1.33494,389 shs$55.02 million03/08/2024$1.43$1.44+1.35%$1.57$1.36671,940 shs$52.34 million03/07/2024$1.32$1.43+7.97%$1.47$1.30467,826 shs$51.64 million03/06/2024$1.35$1.32-2.25%$1.36$1.28250,209 shs$47.83 million03/05/2024$1.32$1.35+2.27%$1.38$1.28490,738 shs$48.93 million03/04/2024$1.26$1.32+5.09%$1.37$1.20541,902 shs$47.85 million03/01/2024$1.37$1.26-8.40%$1.37$1.20679,225 shs$45.53 million02/29/2024$1.39$1.37-1.10%$1.44$1.32371,222 shs$49.70 million Related Companies: TOI Stock Price Chart ANGH Stock Price Chart CNTY Stock Price Chart IMAQ Stock Price Chart UONEK Stock Price Chart NHTC Stock Price Chart AOUT Stock Price Chart GAIA Stock Price Chart GNSS Stock Price Chart IH Stock Price Chart Receive BZFD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BuzzFeed and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BZFD) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BuzzFeed, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.