BuzzFeed Inc (BZFD)

0.42 +0.03 (+6.41%) USD  |  NASDAQ  |  May 03, 15:59
More

BuzzFeed Price: 0.42 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
May 02, 2024 0.3912 0.40 0.315 0.3947 2.801M
May 01, 2024 0.3949 0.3959 0.385 0.3901 592080.0
Apr 30, 2024 0.385 0.3999 0.38 0.3848 394535.0
Apr 29, 2024 0.388 0.3999 0.3867 0.3867 320179.0
Apr 26, 2024 0.39 0.41 0.38 0.3867 548477.0
Apr 25, 2024 0.399 0.399 0.3711 0.3851 809658.0
Apr 24, 2024 0.3979 0.413 0.3925 0.3999 507335.0
Apr 23, 2024 0.3944 0.4046 0.385 0.4001 489420.0
Apr 22, 2024 0.3928 0.399 0.3812 0.385 826827.0
Apr 19, 2024 0.39 0.3936 0.38 0.39 657961.0
Apr 18, 2024 0.38 0.395 0.37 0.3864 554180.0
Apr 17, 2024 0.38 0.3897 0.341 0.3697 1.395M
Apr 16, 2024 0.40 0.4082 0.3801 0.3802 655659.0
Apr 15, 2024 0.4025 0.42 0.385 0.4053 724685.0
Apr 12, 2024 0.416 0.435 0.40 0.40 826669.0
Apr 11, 2024 0.43 0.4383 0.39 0.4282 1.388M
Apr 10, 2024 0.39 0.44 0.3827 0.43 1.154M
Apr 09, 2024 0.39 0.41 0.3866 0.387 773275.0
Apr 08, 2024 0.40 0.415 0.39 0.3966 988931.0
Apr 05, 2024 0.4045 0.42 0.375 0.3939 1.204M
Apr 04, 2024 0.4467 0.4509 0.4052 0.4096 1.369M
Apr 03, 2024 0.471 0.4755 0.4383 0.4526 460678.0
Apr 02, 2024 0.4675 0.488 0.4601 0.4725 731608.0
Apr 01, 2024 0.4698 0.4988 0.41 0.4675 1.994M
Mar 28, 2024 0.3976 0.477 0.3916 0.4671 6.236M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.1674
Minimum
Feb 13 2024
8.56
Maximum
Dec 06 2021
1.713
Average
1.02
Median
Dec 08 2022

Price Benchmarks

Alphabet Inc 167.22
Super League Enterprise Inc 1.465
TechTarget Inc 28.09
Zillow Group Inc 40.06
The Arena Group Holdings Inc 0.7104

Price Related Metrics

PS Ratio 0.2378
Price to Book Value 0.5876
Earnings Yield -123.8%
Market Cap 63.95M