$1.42
-0.0800 (-5.33%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.27 | $2.20 | Monday, 22nd Jun 2026 BZFD stock ended at $1.42. This is 5.33% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 12.66% from a day low at $1.38 to a day high of $1.56. |
| 90 days | $0.540 | $2.21 | |
| 52 weeks | $0.540 | $2.66 |
Historical BuzzFeed, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $1.51 | $1.56 | $1.38 | $1.42 | 761 536 |
| Jun 18, 2026 | $1.44 | $1.50 | $1.41 | $1.50 | 972 619 |
| Jun 17, 2026 | $1.47 | $1.55 | $1.44 | $1.44 | 774 157 |
| Jun 16, 2026 | $1.44 | $1.52 | $1.40 | $1.50 | 1 175 770 |
| Jun 15, 2026 | $1.36 | $1.49 | $1.32 | $1.44 | 824 547 |
| Jun 12, 2026 | $1.39 | $1.40 | $1.28 | $1.33 | 981 871 |
| Jun 11, 2026 | $1.38 | $1.48 | $1.36 | $1.37 | 858 833 |
| Jun 10, 2026 | $1.35 | $1.40 | $1.33 | $1.37 | 541 551 |
| Jun 09, 2026 | $1.36 | $1.42 | $1.27 | $1.34 | 493 127 |
| Jun 08, 2026 | $1.44 | $1.47 | $1.27 | $1.32 | 1 926 170 |
| Jun 05, 2026 | $1.50 | $1.50 | $1.38 | $1.40 | 797 400 |
| Jun 04, 2026 | $1.44 | $1.60 | $1.43 | $1.50 | 525 700 |
| Jun 03, 2026 | $1.57 | $1.58 | $1.44 | $1.45 | 952 022 |
| Jun 02, 2026 | $1.65 | $1.70 | $1.54 | $1.59 | 991 752 |
| Jun 01, 2026 | $1.66 | $1.70 | $1.61 | $1.66 | 907 342 |
| May 29, 2026 | $1.70 | $1.74 | $1.58 | $1.63 | 1 674 029 |
| May 28, 2026 | $1.81 | $1.81 | $1.62 | $1.69 | 1 600 064 |
| May 27, 2026 | $1.93 | $1.97 | $1.71 | $1.74 | 2 971 105 |
| May 26, 2026 | $2.13 | $2.20 | $1.90 | $1.97 | 3 074 437 |
| May 22, 2026 | $1.82 | $2.21 | $1.77 | $2.09 | 3 673 521 |
| May 21, 2026 | $1.59 | $1.87 | $1.57 | $1.76 | 3 737 208 |
| May 20, 2026 | $1.35 | $1.67 | $1.33 | $1.57 | 5 771 086 |
| May 19, 2026 | $1.32 | $1.46 | $1.25 | $1.31 | 2 410 620 |
| May 18, 2026 | $1.50 | $1.50 | $1.35 | $1.38 | 1 661 084 |
| May 15, 2026 | $1.30 | $1.56 | $1.25 | $1.49 | 4 669 090 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BZFD stock historical prices to predict future price movements?
Trend Analysis: Examine the BZFD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BZFD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BZFD