American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

BuzzFeed, Inc. Warrant

BZFDW Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BZFDW historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BZFDW by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
BZFDW Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BZFDW Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BZFDW Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BZFDW holdings by institutional investors

Insider Trading

Quarterly net insider trading by BZFDW's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for BZFDW

Quiver Logo

No former government officials on record as having lobbied for BZFDW

Revolving Door Dashboard
Corporate Lobbying

BZFDW Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

BZFDW Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BZFDW Income Statement
BZFDW Balance Sheet
BZFDW Cash Flow
U.S. Patents

New BZFDW patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BZFDW from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BZFDW News

Recent insights relating to BZFDW

CNBC Recommendations

Recent picks made for BZFDW stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BZFDW

BZFDW Analyst Ratings

BZFDW Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BZFDW Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BZFDW stock a Buy, Sell, or Hold?

  • What is the price target for $BZFDW stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BZFDW Top Shareholders
Shareholder
Shares Held
BZFDW Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BZFDW stock?

  • Who owns the most shares of $BZFDW stock?

  • What funds own $BZFDW stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BZFDW Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BZFDW Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BZFDW

BuzzFeed Inc is a digital media company across pop culture, entertainment, shopping, food, and news, its brands drive conversation and inspire what audiences watch, read, and buy now and into the future. Its iconic, globally-loved brands include BuzzFeed, HuffPost, and Tasty. The company generates revenue from advertising, content, commerce, and other sources.

BuzzFeed, Inc. Warrant (BZFDW) Historical Stock Prices

BuzzFeed, Inc. Warrant (BZFDW) closed at $0.0055 on September 24, 2026. Over the past year its adjusted close ranged from $0.0050 to $0.0750. Daily prices go back to December 6, 2021, 992 trading days in all.

  • 1 month-68.21%
  • 3 months-76.09%
  • Year to date-78.17%
  • 1 year-92.67%
  • 3 years-84.29%
  • 5 years—
  • Max-99.45%
See every congressional and insider trade on the BZFDW price chart

Quiver Premium charts BZFDW's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 0.0055 0.0055 0.0055 0.0055 0.0055 1,201
Sep 23, 2026 0.0057 0.0068 0.0048 0.0050 0.0050 40,367
Sep 22, 2026 0.0063 0.0069 0.0063 0.0069 0.0069 1,119
Sep 21, 2026 0.0072 0.0072 0.0072 0.0072 0.0072 13,691
Sep 18, 2026 0.0050 0.0060 0.0048 0.0060 0.0060 27,418
Sep 17, 2026 0.0025 0.0058 0.0025 0.0058 0.0058 236,086
Sep 16, 2026 0.0057 0.0065 0.0057 0.0058 0.0058 26,833
Sep 15, 2026 0.0066 0.0083 0.0038 0.0057 0.0057 134,963
Sep 11, 2026 0.0085 0.0087 0.0084 0.0084 0.0084 12,083
Sep 9, 2026 0.0055 0.0096 0.0055 0.0092 0.0092 109,468
Sep 8, 2026 0.0095 0.0096 0.0055 0.0095 0.0095 6,296
Sep 4, 2026 0.0099 0.0103 0.0010 0.0095 0.0095 295,167
Sep 3, 2026 0.0110 0.0110 0.0109 0.0109 0.0109 2,024
Sep 2, 2026 0.0129 0.0131 0.0104 0.0105 0.0105 41,498
Sep 1, 2026 0.0133 0.0133 0.0104 0.0129 0.0129 374,745
Aug 31, 2026 0.0129 0.0175 0.0128 0.0174 0.0174 5,093
Aug 27, 2026 0.0174 0.0174 0.0151 0.0174 0.0174 1,828
Aug 26, 2026 0.0150 0.0175 0.0150 0.0157 0.0157 38,247
Aug 25, 2026 0.0123 0.0174 0.0123 0.0173 0.0173 6,264
Aug 20, 2026 0.0110 0.0156 0.0110 0.0156 0.0156 2,624
Aug 19, 2026 0.0158 0.0158 0.0158 0.0158 0.0158 675
Aug 17, 2026 0.0159 0.0167 0.0159 0.0167 0.0167 6,421
Aug 14, 2026 0.0134 0.0163 0.0106 0.0162 0.0162 3,827
Aug 13, 2026 0.0148 0.0148 0.0148 0.0148 0.0148 30,105
Aug 12, 2026 0.0146 0.0148 0.0111 0.0147 0.0147 2,530
Aug 11, 2026 0.0183 0.0183 0.0096 0.0168 0.0168 25,481
Aug 10, 2026 0.0166 0.0167 0.0135 0.0135 0.0135 4,902
Aug 7, 2026 0.0152 0.0167 0.0152 0.0167 0.0167 4,561
Aug 6, 2026 0.0161 0.0174 0.0149 0.0174 0.0174 3,388
Aug 5, 2026 0.0170 0.0174 0.0148 0.0174 0.0174 15,397
Jul 31, 2026 0.0200 0.0217 0.0161 0.0217 0.0217 13,063
Jul 30, 2026 0.0160 0.0218 0.0160 0.0218 0.0218 19,153
Jul 29, 2026 0.0181 0.0215 0.0135 0.0215 0.0215 6,890
Jul 28, 2026 0.0198 0.0235 0.0178 0.0235 0.0235 89,645
Jul 27, 2026 0.0179 0.0198 0.0169 0.0198 0.0198 16,667
Jul 24, 2026 0.0183 0.0183 0.0129 0.0181 0.0181 10,492
Jul 22, 2026 0.0157 0.0184 0.0157 0.0184 0.0184 4,098
Jul 21, 2026 0.0170 0.0170 0.0160 0.0170 0.0170 7,783
Jul 17, 2026 0.0175 0.0175 0.0175 0.0175 0.0175 21,610
Jul 16, 2026 0.0179 0.0179 0.0159 0.0169 0.0169 1,429
Jul 15, 2026 0.0179 0.0200 0.0157 0.0158 0.0158 51,422
Jul 14, 2026 0.0198 0.0219 0.0159 0.0199 0.0199 3,092
Jul 13, 2026 0.0187 0.0198 0.0175 0.0198 0.0198 7,801
Jul 10, 2026 0.0187 0.0223 0.0187 0.0223 0.0223 242
Jul 9, 2026 0.0177 0.0233 0.0177 0.0192 0.0192 7,353
Jul 8, 2026 0.0200 0.0242 0.0159 0.0241 0.0241 5,545
Jul 7, 2026 0.0249 0.0249 0.0145 0.0145 0.0145 135,035
Jul 6, 2026 0.0249 0.0249 0.0190 0.0220 0.0220 24,155
Jul 2, 2026 0.0230 0.0249 0.0230 0.0249 0.0249 9,092
Jul 1, 2026 0.0247 0.0247 0.0180 0.0246 0.0246 1,192
Jun 30, 2026 0.0213 0.0246 0.0213 0.0245 0.0245 3,826
Jun 29, 2026 0.0244 0.0245 0.0230 0.0231 0.0231 8,668
Jun 26, 2026 0.0249 0.0249 0.0249 0.0249 0.0249 331
Jun 25, 2026 0.0244 0.0250 0.0185 0.0230 0.0230 8,265
Jun 24, 2026 0.0249 0.0249 0.0181 0.0249 0.0249 2,622
Jun 23, 2026 0.0238 0.0337 0.0210 0.0224 0.0224 23,557
Jun 22, 2026 0.0200 0.0240 0.0200 0.0238 0.0238 32,037
Jun 18, 2026 0.0283 0.0283 0.0240 0.0278 0.0278 30,592
Jun 17, 2026 0.0283 0.0333 0.0196 0.0333 0.0333 3,841
Jun 16, 2026 0.0270 0.0299 0.0240 0.0299 0.0299 25,354
Jun 15, 2026 0.0349 0.0349 0.0193 0.0283 0.0283 5,813
Jun 12, 2026 0.0225 0.0263 0.0189 0.0262 0.0262 37,360
Jun 11, 2026 0.0247 0.0260 0.0234 0.0258 0.0258 7,686
Jun 9, 2026 0.0284 0.0284 0.0231 0.0270 0.0270 62,627
Jun 8, 2026 0.0258 0.0289 0.0228 0.0288 0.0288 1,365
Jun 5, 2026 0.0260 0.0290 0.0227 0.0288 0.0288 9,271
Jun 4, 2026 0.0284 0.0299 0.0258 0.0259 0.0259 8,946
Jun 3, 2026 0.0291 0.0314 0.0291 0.0291 0.0291 12,601
Jun 2, 2026 0.0310 0.0332 0.0245 0.0291 0.0291 153,791
Jun 1, 2026 0.0303 0.0321 0.0303 0.0321 0.0321 14,189
May 29, 2026 0.0357 0.0357 0.0291 0.0303 0.0303 51,403
May 28, 2026 0.0370 0.0370 0.0300 0.0340 0.0340 23,840
May 27, 2026 0.0350 0.0371 0.0302 0.0341 0.0341 75,427
May 26, 2026 0.0383 0.0400 0.0350 0.0380 0.0380 104,168
May 22, 2026 0.0351 0.0420 0.0350 0.0351 0.0351 231,078
May 21, 2026 0.0350 0.0400 0.0302 0.0395 0.0395 228,260
May 20, 2026 0.0290 0.0350 0.0252 0.0349 0.0349 221,265
May 19, 2026 0.0340 0.0340 0.0248 0.0296 0.0296 25,439
May 18, 2026 0.0379 0.0379 0.0293 0.0310 0.0310 25,303
May 15, 2026 0.0350 0.0449 0.0320 0.0331 0.0331 91,678
May 14, 2026 0.0301 0.0439 0.0290 0.0302 0.0302 96,281
May 13, 2026 0.0456 0.0456 0.0272 0.0301 0.0301 219,173
May 12, 2026 0.0540 0.0700 0.0377 0.0378 0.0378 2,754,615
May 11, 2026 0.0196 0.0196 0.0196 0.0196 0.0196 266,570
May 7, 2026 0.0185 0.0199 0.0185 0.0199 0.0199 6,295
May 6, 2026 0.0172 0.0213 0.0172 0.0198 0.0198 1,954
May 5, 2026 0.0192 0.0213 0.0192 0.0213 0.0213 328
May 4, 2026 0.0214 0.0214 0.0214 0.0214 0.0214 100
May 1, 2026 0.0209 0.0209 0.0209 0.0209 0.0209 1,001
Apr 28, 2026 0.0171 0.0212 0.0171 0.0212 0.0212 1,265
Apr 23, 2026 0.0169 0.0213 0.0169 0.0213 0.0213 1,155
Apr 22, 2026 0.0214 0.0214 0.0214 0.0214 0.0214 100
Apr 21, 2026 0.0244 0.0244 0.0157 0.0214 0.0214 32,667
Apr 17, 2026 0.0173 0.0248 0.0168 0.0245 0.0245 33,097
Apr 16, 2026 0.0171 0.0276 0.0136 0.0252 0.0252 42,683
Apr 15, 2026 0.0169 0.0255 0.0167 0.0254 0.0254 39,562
Apr 13, 2026 0.0162 0.0175 0.0138 0.0174 0.0174 16,700
Apr 10, 2026 0.0136 0.0168 0.0125 0.0168 0.0168 36,200
Apr 9, 2026 0.0134 0.0195 0.0120 0.0173 0.0173 43,566
Apr 7, 2026 0.0149 0.0149 0.0137 0.0149 0.0149 18,495
Mar 31, 2026 0.0149 0.0149 0.0149 0.0149 0.0149 102
Mar 26, 2026 0.0150 0.0150 0.0140 0.0140 0.0140 1,236
Mar 25, 2026 0.0143 0.0144 0.0143 0.0143 0.0143 4,845
Mar 24, 2026 0.0141 0.0158 0.0141 0.0154 0.0154 802
Mar 23, 2026 0.0163 0.0163 0.0141 0.0149 0.0149 5,200
Mar 20, 2026 0.0159 0.0159 0.0150 0.0150 0.0150 200
Mar 19, 2026 0.0161 0.0163 0.0150 0.0150 0.0150 11,552
Mar 18, 2026 0.0150 0.0160 0.0150 0.0150 0.0150 1,400
Mar 17, 2026 0.0163 0.0163 0.0142 0.0162 0.0162 9,916
Mar 16, 2026 0.0168 0.0168 0.0140 0.0164 0.0164 55,000
Mar 13, 2026 0.0188 0.0189 0.0151 0.0188 0.0188 15,600
Mar 12, 2026 0.0153 0.0189 0.0146 0.0182 0.0182 57,203
Mar 11, 2026 0.0148 0.0163 0.0148 0.0153 0.0153 2,053
Mar 10, 2026 0.0148 0.0148 0.0148 0.0148 0.0148 112
Mar 9, 2026 0.0140 0.0185 0.0140 0.0181 0.0181 9,911
Mar 6, 2026 0.0153 0.0159 0.0152 0.0159 0.0159 1,098
Mar 5, 2026 0.0160 0.0161 0.0152 0.0160 0.0160 45,501
Mar 3, 2026 0.0161 0.0190 0.0161 0.0190 0.0190 16,399
Feb 27, 2026 0.0190 0.0190 0.0190 0.0190 0.0190 30,600
Feb 25, 2026 0.0160 0.0179 0.0160 0.0179 0.0179 5,400
Feb 23, 2026 0.0161 0.0193 0.0161 0.0193 0.0193 2,100
Feb 19, 2026 0.0191 0.0191 0.0152 0.0191 0.0191 9,701
Feb 11, 2026 0.0150 0.0194 0.0140 0.0194 0.0194 18,333
Feb 10, 2026 0.0160 0.0170 0.0150 0.0170 0.0170 4,586
Feb 9, 2026 0.0194 0.0194 0.0140 0.0172 0.0172 40,875
Feb 6, 2026 0.0140 0.0148 0.0140 0.0148 0.0148 46,805
Feb 5, 2026 0.0164 0.0164 0.0141 0.0142 0.0142 14,693
Feb 4, 2026 0.0193 0.0193 0.0164 0.0164 0.0164 6,866
Feb 3, 2026 0.0180 0.0194 0.0180 0.0194 0.0194 600
Feb 2, 2026 0.0141 0.0196 0.0140 0.0196 0.0196 6,000
Jan 30, 2026 0.0160 0.0197 0.0142 0.0197 0.0197 8,953
Jan 29, 2026 0.0101 0.0195 0.0101 0.0195 0.0195 76,905
Jan 28, 2026 0.0179 0.0179 0.0179 0.0179 0.0179 2,113
Jan 27, 2026 0.0160 0.0197 0.0160 0.0186 0.0186 9,950
Jan 23, 2026 0.0199 0.0199 0.0159 0.0199 0.0199 3,756
Jan 20, 2026 0.0200 0.0220 0.0200 0.0209 0.0209 95,100
Jan 16, 2026 0.0200 0.0228 0.0200 0.0205 0.0205 73,840
Jan 15, 2026 0.0170 0.0216 0.0170 0.0216 0.0216 3,153
Jan 14, 2026 0.0200 0.0232 0.0200 0.0216 0.0216 7,074
Jan 13, 2026 0.0214 0.0215 0.0200 0.0215 0.0215 6,945
Jan 12, 2026 0.0232 0.0239 0.0200 0.0219 0.0219 109,098
Jan 9, 2026 0.0170 0.0233 0.0170 0.0210 0.0210 37,678
Jan 8, 2026 0.0237 0.0237 0.0237 0.0237 0.0237 458
Jan 7, 2026 0.0248 0.0248 0.0162 0.0239 0.0239 4,335
Jan 5, 2026 0.0201 0.0249 0.0168 0.0249 0.0249 2,011
Jan 2, 2026 0.0200 0.0253 0.0137 0.0198 0.0198 42,902
Dec 31, 2025 0.0253 0.0253 0.0252 0.0252 0.0252 1,103
Dec 30, 2025 0.0275 0.0275 0.0139 0.0192 0.0192 80,808
Dec 29, 2025 0.0200 0.0200 0.0137 0.0137 0.0137 45,174
Dec 26, 2025 0.0162 0.0175 0.0150 0.0175 0.0175 41,264
Dec 24, 2025 0.0104 0.0127 0.0104 0.0127 0.0127 17,621
Dec 23, 2025 0.0160 0.0198 0.0121 0.0198 0.0198 133,053
Dec 22, 2025 0.0183 0.0185 0.0166 0.0185 0.0185 6,779
Dec 19, 2025 0.0165 0.0182 0.0161 0.0182 0.0182 17,711
Dec 18, 2025 0.0180 0.0200 0.0180 0.0200 0.0200 2,196
Dec 16, 2025 0.0200 0.0201 0.0189 0.0189 0.0189 17,702
Dec 15, 2025 0.0200 0.0277 0.0200 0.0276 0.0276 410
Dec 12, 2025 0.0200 0.0260 0.0189 0.0191 0.0191 155,157
Dec 11, 2025 0.0200 0.0200 0.0191 0.0200 0.0200 12,891
Dec 10, 2025 0.0202 0.0202 0.0190 0.0200 0.0200 65,049
Dec 9, 2025 0.0235 0.0265 0.0201 0.0235 0.0235 17,791
Dec 8, 2025 0.0277 0.0277 0.0221 0.0265 0.0265 38,411
Dec 5, 2025 0.0299 0.0359 0.0299 0.0359 0.0359 1,721
Dec 4, 2025 0.0270 0.0270 0.0270 0.0270 0.0270 2,488
Dec 2, 2025 0.0271 0.0271 0.0217 0.0271 0.0271 5,328
Dec 1, 2025 0.0258 0.0365 0.0258 0.0365 0.0365 701
Nov 26, 2025 0.0291 0.0295 0.0290 0.0292 0.0292 13,671
Nov 25, 2025 0.0275 0.0275 0.0275 0.0275 0.0275 1,000
Nov 24, 2025 0.0298 0.0298 0.0298 0.0298 0.0298 400
Nov 21, 2025 0.0298 0.0342 0.0210 0.0280 0.0280 136,684
Nov 19, 2025 0.0299 0.0345 0.0299 0.0345 0.0345 222
Nov 18, 2025 0.0302 0.0323 0.0295 0.0323 0.0323 9,885
Nov 17, 2025 0.0353 0.0353 0.0350 0.0350 0.0350 1,136
Nov 14, 2025 0.0299 0.0350 0.0299 0.0350 0.0350 2,110
Nov 13, 2025 0.0355 0.0465 0.0291 0.0292 0.0292 141,127
Nov 12, 2025 0.0358 0.0399 0.0357 0.0399 0.0399 7,740
Nov 11, 2025 0.0440 0.0440 0.0439 0.0439 0.0439 2,251
Nov 10, 2025 0.0340 0.0449 0.0311 0.0421 0.0421 17,199
Nov 7, 2025 0.0480 0.0490 0.0479 0.0490 0.0490 1,494
Nov 6, 2025 0.0485 0.0485 0.0485 0.0485 0.0485 37,742
Nov 4, 2025 0.0492 0.0493 0.0361 0.0485 0.0485 9,690
Nov 3, 2025 0.0481 0.0492 0.0480 0.0492 0.0492 10,115
Oct 31, 2025 0.0411 0.0481 0.0360 0.0449 0.0449 125,686
Oct 30, 2025 0.0556 0.0556 0.0417 0.0461 0.0461 22,237
Oct 29, 2025 0.0700 0.0700 0.0700 0.0700 0.0700 770
Oct 24, 2025 0.0717 0.0717 0.0596 0.0596 0.0596 1,565
Oct 23, 2025 0.0605 0.0717 0.0605 0.0717 0.0717 1,000
Oct 22, 2025 0.0567 0.0717 0.0557 0.0716 0.0716 37,107
Oct 20, 2025 0.0717 0.0717 0.0715 0.0715 0.0715 2,000
Oct 16, 2025 0.0700 0.0717 0.0700 0.0717 0.0717 2,006
Oct 15, 2025 0.0618 0.0717 0.0557 0.0717 0.0717 4,100
Oct 14, 2025 0.0550 0.0717 0.0550 0.0717 0.0717 28,700
Oct 9, 2025 0.0600 0.0722 0.0500 0.0722 0.0722 6,997
Oct 8, 2025 0.0600 0.0601 0.0600 0.0601 0.0601 272
Oct 3, 2025 0.0600 0.0600 0.0580 0.0580 0.0580 30,183
Oct 2, 2025 0.0580 0.0580 0.0580 0.0580 0.0580 2,186
Oct 1, 2025 0.0572 0.0594 0.0572 0.0579 0.0579 43,850
Sep 30, 2025 0.0601 0.0601 0.0568 0.0597 0.0597 3,660
Sep 26, 2025 0.0700 0.0700 0.0592 0.0592 0.0592 105,803
Sep 24, 2025 0.0785 0.0785 0.0635 0.0750 0.0750 6,683

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
BuzzFeed, Inc. Warrant Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BZFDW, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation