5 DAY PERFORMANCE
+10.04%
1 MONTH PERFORMANCE
-36.81%
3 MONTH PERFORMANCE
-44.62%
6 MONTH PERFORMANCE
-50.24%
YEAR-TO-DATE PERFORMANCE
-61.42%
1 YEAR PERFORMANCE
-79.96%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 130.50 K | $38.33 M |
| 12/03/2025 | $0.93 | $1.04 (11.71%) | $1.05 | $0.93 | 274.06 K | $38.70 M |
| 12/02/2025 | $1.00 | $0.94 (-6.5%) | $1.00 | $0.94 | 291.70 K | $34.79 M |
| 12/01/2025 | $0.92 | $0.98 (6.52%) | $1.02 | $0.90 | 880.25 K | $36.47 M |
| 11/28/2025 | $0.93 | $0.94 (0.65%) | $0.95 | $0.91 | 367.00 K | $34.83 M |
| 11/26/2025 | $0.89 | $0.91 (2.19%) | $0.93 | $0.88 | 291.40 K | $33.87 M |
| 11/25/2025 | $0.90 | $0.89 (-1.03%) | $0.92 | $0.87 | 240.43 K | $33.14 M |
| 11/24/2025 | $0.89 | $0.88 (-0.76%) | $0.90 | $0.84 | 361.20 K | $32.86 M |
| 11/21/2025 | $0.89 | $0.87 (-2.71%) | $0.92 | $0.85 | 477.70 K | $32.23 M |
| 11/20/2025 | $0.94 | $0.89 (-5.31%) | $0.97 | $0.88 | 284.61 K | $33.12 M |
| 11/19/2025 | $0.94 | $0.94 (-0.05%) | $0.99 | $0.92 | 229.60 K | $34.92 M |
| 11/18/2025 | $0.94 | $0.94 (0%) | $0.98 | $0.92 | 468.90 K | $34.98 M |
| 11/17/2025 | $1.03 | $0.95 (-7.76%) | $1.07 | $0.95 | 332.60 K | $35.36 M |
| 11/14/2025 | $0.96 | $1.01 (4.84%) | $1.02 | $0.96 | 247.63 K | $37.58 M |
| 11/13/2025 | $1.03 | $0.98 (-4.95%) | $1.03 | $0.95 | 448.50 K | $36.43 M |
| 11/12/2025 | $1.06 | $1.04 (-1.89%) | $1.15 | $1.03 | 343.74 K | $38.70 M |
| 11/11/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $1.01 | 518.41 K | $39.44 M |
| 11/10/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.03 | 569.40 K | $39.07 M |
| 11/07/2025 | $1.20 | $1.06 (-11.67%) | $1.20 | $0.94 | 2.13 M | $39.44 M |
| 11/06/2025 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.56 | 1.06 M | $60.66 M |
| 11/05/2025 | $1.57 | $1.63 (3.82%) | $1.64 | $1.56 | 205.00 K | $60.66 M |
| 11/04/2025 | $1.59 | $1.59 (0%) | $1.61 | $1.53 | 600.65 K | $59.17 M |
| 11/03/2025 | $1.63 | $1.62 (-0.61%) | $1.64 | $1.59 | 131.50 K | $60.28 M |
| 10/31/2025 | $1.60 | $1.63 (1.87%) | $1.64 | $1.59 | 128.57 K | $62.07 M |
| 10/30/2025 | $1.61 | $1.60 (-0.62%) | $1.65 | $1.59 | 132.44 K | $60.93 M |
| 10/29/2025 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.60 | 97.60 K | $62.07 M |
| 10/28/2025 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.66 | 144.51 K | $63.59 M |
| 10/27/2025 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.72 | 209.93 K | $66.26 M |
| 10/24/2025 | $1.71 | $1.74 (1.75%) | $1.78 | $1.65 | 413.25 K | $66.26 M |
| 10/23/2025 | $1.65 | $1.67 (1.21%) | $1.67 | $1.62 | 118.45 K | $63.59 M |
| 10/22/2025 | $1.66 | $1.63 (-1.81%) | $1.67 | $1.59 | 269.71 K | $62.07 M |
| 10/21/2025 | $1.65 | $1.66 (0.61%) | $1.69 | $1.64 | 101.90 K | $63.21 M |
| 10/20/2025 | $1.61 | $1.66 (3.11%) | $1.69 | $1.61 | 125.30 K | $63.21 M |
| 10/17/2025 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.59 | 248.40 K | $61.31 M |
| 10/16/2025 | $1.70 | $1.65 (-2.94%) | $1.75 | $1.63 | 175.10 K | $62.83 M |
| 10/15/2025 | $1.72 | $1.69 (-1.74%) | $1.75 | $1.66 | 164.70 K | $64.36 M |
| 10/14/2025 | $1.62 | $1.71 (5.56%) | $1.72 | $1.61 | 170.73 K | $65.12 M |
| 10/13/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.61 | 133.21 K | $63.21 M |
| 10/10/2025 | $1.67 | $1.60 (-4.19%) | $1.68 | $1.59 | 538.91 K | $60.93 M |
| 10/09/2025 | $1.71 | $1.66 (-2.92%) | $1.72 | $1.65 | 324.80 K | $63.21 M |
| 10/08/2025 | $1.68 | $1.72 (2.38%) | $1.73 | $1.66 | 240.23 K | $65.50 M |
| 10/07/2025 | $1.74 | $1.66 (-4.6%) | $1.75 | $1.66 | 250.11 K | $63.21 M |
| 10/06/2025 | $1.75 | $1.73 (-1.14%) | $1.80 | $1.72 | 148.01 K | $65.88 M |
| 10/03/2025 | $1.73 | $1.75 (1.16%) | $1.80 | $1.70 | 311.04 K | $66.64 M |
| 10/02/2025 | $1.69 | $1.70 (0.59%) | $1.72 | $1.68 | 87.60 K | $64.74 M |
| 10/01/2025 | $1.70 | $1.69 (-0.59%) | $1.73 | $1.66 | 254.00 K | $64.36 M |
| 09/30/2025 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.68 | 255.61 K | $64.74 M |
| 09/29/2025 | $1.73 | $1.73 (0%) | $1.75 | $1.72 | 106.10 K | $65.88 M |
| 09/26/2025 | $1.72 | $1.72 (0%) | $1.76 | $1.71 | 132.95 K | $65.50 M |
| 09/25/2025 | $1.76 | $1.73 (-1.7%) | $1.82 | $1.72 | 300.40 K | $65.88 M |
| 09/24/2025 | $1.74 | $1.77 (1.72%) | $1.77 | $1.70 | 181.75 K | $67.40 M |
| 09/23/2025 | $1.79 | $1.74 (-2.79%) | $1.80 | $1.72 | 383.35 K | $66.26 M |
| 09/22/2025 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.78 | 256.32 K | $68.54 M |
| 09/19/2025 | $1.91 | $1.85 (-3.14%) | $1.92 | $1.84 | 262.12 K | $70.45 M |
| 09/18/2025 | $1.87 | $1.92 (2.67%) | $1.96 | $1.86 | 418.65 K | $73.11 M |
| 09/17/2025 | $1.85 | $1.85 (0%) | $1.98 | $1.85 | 247.55 K | $70.45 M |
| 09/16/2025 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.83 | 468.40 K | $70.83 M |
| 09/15/2025 | $1.99 | $1.88 (-5.53%) | $2.00 | $1.84 | 999.50 K | $71.59 M |
| 09/12/2025 | $2.08 | $2.00 (-3.85%) | $2.08 | $1.97 | 221.93 K | $76.16 M |
| 09/11/2025 | $1.90 | $2.07 (8.95%) | $2.07 | $1.88 | 379.23 K | $78.83 M |
| 09/10/2025 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.86 | 110.50 K | $71.97 M |
| 09/09/2025 | $1.96 | $1.94 (-1.02%) | $1.96 | $1.89 | 225.90 K | $73.88 M |
| 09/08/2025 | $1.85 | $1.94 (4.86%) | $2.00 | $1.82 | 296.40 K | $73.88 M |
| 09/05/2025 | $1.85 | $1.86 (0.54%) | $1.89 | $1.85 | 94.93 K | $70.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
