BuzzFeed, Inc. (BZFD)
1.18
-0.06
(-4.84%)
USD |
NASDAQ |
Aug 31, 16:00
1.19
+0.01
(+0.85%)
After-Hours: 18:25
BuzzFeed Price : 1.18 for Aug. 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 1.08 | 1.27 | 1.08 | 1.24 | 1.661M |
| Aug 27, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 528625.0 |
| Aug 26, 2026 | 1.11 | 1.12 | 1.08 | 1.085 | 148512.0 |
| Aug 25, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 340306.0 |
| Aug 24, 2026 | 1.09 | 1.145 | 1.09 | 1.13 | 215104.0 |
| Aug 21, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 189622.0 |
| Aug 20, 2026 | 1.08 | 1.115 | 1.08 | 1.10 | 218802.0 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 377692.0 |
| Aug 18, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 488417.0 |
| Aug 17, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 681182.0 |
| Aug 14, 2026 | 1.12 | 1.146 | 1.07 | 1.11 | 452719.0 |
| Aug 13, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 355534.0 |
| Aug 12, 2026 | 1.10 | 1.12 | 1.06 | 1.11 | 775439.0 |
| Aug 11, 2026 | 1.13 | 1.155 | 1.100 | 1.12 | 357535.0 |
| Aug 10, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 495394.0 |
| Aug 07, 2026 | 1.14 | 1.17 | 1.125 | 1.16 | 289435.0 |
| Aug 06, 2026 | 1.11 | 1.14 | 1.095 | 1.13 | 414514.0 |
| Aug 05, 2026 | 1.10 | 1.17 | 1.050 | 1.11 | 531664.0 |
| Aug 04, 2026 | 1.19 | 1.24 | 1.162 | 1.22 | 1.002M |
| Aug 03, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 632802.0 |
| Jul 31, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 325594.0 |
| Jul 30, 2026 | 1.19 | 1.22 | 1.150 | 1.20 | 652296.0 |
| Jul 29, 2026 | 1.24 | 1.245 | 1.165 | 1.19 | 462111.0 |
| Jul 28, 2026 | 1.24 | 1.26 | 1.17 | 1.25 | 2.064M |
| Jul 27, 2026 | 1.12 | 1.165 | 1.06 | 1.13 | 1.468M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Shutterstock, Inc. | 5.56 |
| Bebuzee, Inc. | 0.0099 |
| Good Gaming, Inc. | 0.0046 |
| Tele Group Corp. | 1.00 |
| Alphabet, Inc. | 339.84 |
Price Related Metrics
| PS Ratio | 0.2891 |
| Price to Book Value | 0.6504 |
| Earnings Yield | -129.9% |
| Market Cap | 98.33M |