-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+7.42% -
3 MONTH PERFORMANCE
-0.36% -
6 MONTH PERFORMANCE
+47.06% -
YEAR-TO-DATE PERFORMANCE
+175.00% -
1 YEAR PERFORMANCE
+99.28%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.84 | $2.76 (-2.82%) | $2.85 | $2.73 | 189,700 | $102.14 M |
| 09/26/2024 | $2.76 | $2.80 (1.45%) | $2.84 | $2.71 | 234,900 | $103.62 M |
| 09/25/2024 | $2.73 | $2.76 (1.1%) | $2.80 | $2.70 | 136,591 | $102.14 M |
| 09/24/2024 | $2.78 | $2.75 (-1.08%) | $2.81 | $2.74 | 179,009 | $101.77 M |
| 09/23/2024 | $2.77 | $2.75 (-0.72%) | $2.78 | $2.63 | 289,299 | $101.77 M |
| 09/20/2024 | $2.84 | $2.74 (-3.52%) | $2.84 | $2.72 | 387,909 | $101.40 M |
| 09/19/2024 | $2.85 | $2.86 (0.35%) | $2.88 | $2.74 | 542,827 | $105.84 M |
| 09/18/2024 | $2.78 | $2.75 (-1.08%) | $2.80 | $2.68 | 422,204 | $101.77 M |
| 09/17/2024 | $2.80 | $2.78 (-0.71%) | $2.81 | $2.68 | 463,803 | $102.88 M |
| 09/16/2024 | $2.72 | $2.77 (1.84%) | $2.83 | $2.68 | 605,300 | $102.51 M |
| 09/13/2024 | $2.54 | $2.67 (5.12%) | $2.96 | $2.53 | 1.92 M | $98.81 M |
| 09/12/2024 | $2.45 | $2.51 (2.45%) | $2.55 | $2.43 | 188,955 | $92.89 M |
| 09/11/2024 | $2.38 | $2.47 (3.78%) | $2.50 | $2.36 | 184,900 | $91.41 M |
| 09/10/2024 | $2.41 | $2.41 (0%) | $2.43 | $2.37 | 114,847 | $89.19 M |
| 09/09/2024 | $2.34 | $2.43 (3.85%) | $2.49 | $2.32 | 174,925 | $89.93 M |
| 09/06/2024 | $2.36 | $2.33 (-1.27%) | $2.38 | $2.28 | 295,824 | $86.23 M |
| 09/05/2024 | $2.37 | $2.36 (-0.42%) | $2.41 | $2.33 | 153,500 | $87.34 M |
| 09/04/2024 | $2.47 | $2.35 (-4.86%) | $2.50 | $2.32 | 319,600 | $86.97 M |
| 09/03/2024 | $2.59 | $2.49 (-3.86%) | $2.61 | $2.44 | 345,908 | $92.15 M |
| 08/30/2024 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.53 | 215,826 | $95.85 M |
| 08/29/2024 | $2.56 | $2.62 (2.34%) | $2.69 | $2.56 | 225,506 | $96.96 M |
| 08/28/2024 | $2.61 | $2.56 (-1.92%) | $2.68 | $2.52 | 340,427 | $94.74 M |
| 08/27/2024 | $2.70 | $2.64 (-2.22%) | $2.73 | $2.62 | 419,802 | $97.70 M |
| 08/26/2024 | $2.71 | $2.73 (0.74%) | $2.83 | $2.62 | 438,192 | $101.03 M |
| 08/23/2024 | $2.80 | $2.74 (-2.14%) | $2.84 | $2.73 | 285,500 | $101.40 M |
| 08/22/2024 | $2.97 | $2.80 (-5.72%) | $2.97 | $2.78 | 399,700 | $103.62 M |
| 08/21/2024 | $2.94 | $2.97 (1.02%) | $3.01 | $2.89 | 518,243 | $109.91 M |
| 08/20/2024 | $2.91 | $2.91 (0%) | $2.92 | $2.80 | 390,115 | $107.69 M |
| 08/19/2024 | $2.81 | $2.91 (3.56%) | $2.95 | $2.75 | 534,506 | $107.69 M |
| 08/16/2024 | $2.76 | $2.83 (2.54%) | $2.95 | $2.76 | 407,800 | $104.73 M |
| 08/15/2024 | $2.73 | $2.83 (3.66%) | $2.85 | $2.69 | 685,800 | $104.73 M |
| 08/14/2024 | $2.81 | $2.72 (-3.2%) | $2.84 | $2.63 | 474,749 | $100.66 M |
| 08/13/2024 | $2.51 | $2.82 (12.35%) | $2.83 | $2.42 | 1.56 M | $104.36 M |
| 08/12/2024 | $2.30 | $2.24 (-2.61%) | $2.34 | $2.18 | 1.35 M | $82.90 M |
| 08/09/2024 | $2.26 | $2.31 (2.21%) | $2.34 | $2.22 | 252,930 | $85.49 M |
| 08/08/2024 | $2.10 | $2.25 (7.14%) | $2.29 | $2.07 | 479,047 | $82.30 M |
| 08/07/2024 | $2.25 | $2.13 (-5.33%) | $2.28 | $2.11 | 333,800 | $77.91 M |
| 08/06/2024 | $2.23 | $2.24 (0.45%) | $2.27 | $2.11 | 584,200 | $81.93 M |
| 08/05/2024 | $2.17 | $2.22 (2.3%) | $2.30 | $2.10 | 826,300 | $81.20 M |
| 08/02/2024 | $2.50 | $2.40 (-4%) | $2.54 | $2.33 | 708,900 | $87.79 M |
| 08/01/2024 | $2.72 | $2.62 (-3.68%) | $2.74 | $2.56 | 475,000 | $95.83 M |
| 07/31/2024 | $2.77 | $2.71 (-2.17%) | $2.77 | $2.66 | 356,001 | $99.13 M |
| 07/30/2024 | $2.95 | $2.74 (-7.12%) | $2.99 | $2.70 | 554,300 | $100.22 M |
| 07/29/2024 | $2.82 | $2.88 (2.13%) | $3.04 | $2.82 | 944,400 | $105.34 M |
| 07/26/2024 | $2.76 | $2.80 (1.45%) | $2.81 | $2.73 | 293,800 | $102.42 M |
| 07/25/2024 | $2.68 | $2.74 (2.24%) | $2.79 | $2.63 | 435,100 | $100.22 M |
| 07/24/2024 | $2.63 | $2.74 (4.18%) | $2.88 | $2.63 | 736,305 | $100.22 M |
| 07/23/2024 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.62 | 441,796 | $99.13 M |
| 07/22/2024 | $2.75 | $2.75 (0%) | $2.76 | $2.62 | 704,100 | $100.59 M |
| 07/19/2024 | $2.84 | $2.73 (-3.87%) | $2.84 | $2.66 | 634,400 | $99.86 M |
| 07/18/2024 | $2.97 | $2.83 (-4.71%) | $2.98 | $2.76 | 721,238 | $103.52 M |
| 07/17/2024 | $2.93 | $2.97 (1.37%) | $3.02 | $2.78 | 1.26 M | $108.64 M |
| 07/16/2024 | $2.83 | $2.95 (4.24%) | $3.59 | $2.65 | 9.05 M | $107.91 M |
| 07/15/2024 | $2.69 | $2.81 (4.46%) | $3.17 | $2.69 | 2.06 M | $102.78 M |
| 07/12/2024 | $2.79 | $2.73 (-2.15%) | $2.84 | $2.71 | 300,070 | $99.86 M |
| 07/11/2024 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.66 | 307,200 | $100.96 M |
| 07/10/2024 | $2.73 | $2.72 (-0.37%) | $2.75 | $2.65 | 320,900 | $99.49 M |
| 07/09/2024 | $2.82 | $2.72 (-3.55%) | $2.87 | $2.71 | 291,510 | $99.49 M |
| 07/08/2024 | $2.82 | $2.81 (-0.35%) | $2.92 | $2.73 | 616,300 | $102.78 M |
| 07/05/2024 | $2.75 | $2.75 (0%) | $2.77 | $2.66 | 342,249 | $100.59 M |
| 07/03/2024 | $2.71 | $2.71 (0%) | $2.77 | $2.70 | 294,812 | $99.13 M |
| 07/02/2024 | $2.82 | $2.71 (-3.9%) | $2.82 | $2.71 | 301,168 | $99.13 M |
| 07/01/2024 | $2.82 | $2.79 (-1.06%) | $2.88 | $2.72 | 435,800 | $102.05 M |
| 06/28/2024 | $2.86 | $2.76 (-3.5%) | $2.92 | $2.66 | 747,539 | $100.96 M |