5 DAY PERFORMANCE
+6.95%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
-17.01%
6 MONTH PERFORMANCE
-21.57%
YEAR-TO-DATE PERFORMANCE
-25.09%
1 YEAR PERFORMANCE
+19.76%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.92 | $2.00 (4.17%) | $2.03 | $1.92 | 202,407 | $76.40 M |
| 05/01/2025 | $1.94 | $1.92 (-1.03%) | $2.06 | $1.87 | 405,952 | $73.34 M |
| 04/30/2025 | $1.85 | $1.95 (5.41%) | $1.96 | $1.81 | 233,575 | $74.49 M |
| 04/29/2025 | $1.85 | $1.89 (2.16%) | $1.94 | $1.83 | 122,132 | $72.20 M |
| 04/28/2025 | $1.88 | $1.87 (-0.53%) | $1.99 | $1.82 | 113,400 | $71.43 M |
| 04/25/2025 | $1.83 | $1.89 (3.28%) | $1.96 | $1.76 | 179,958 | $72.20 M |
| 04/24/2025 | $1.73 | $1.83 (5.78%) | $1.87 | $1.70 | 190,400 | $69.91 M |
| 04/23/2025 | $1.77 | $1.73 (-2.26%) | $1.80 | $1.69 | 299,142 | $66.09 M |
| 04/22/2025 | $1.63 | $1.72 (5.52%) | $1.75 | $1.63 | 211,880 | $65.70 M |
| 04/21/2025 | $1.72 | $1.63 (-5.23%) | $1.75 | $1.61 | 502,519 | $62.27 M |
| 04/17/2025 | $1.71 | $1.73 (1.17%) | $1.77 | $1.67 | 108,602 | $66.09 M |
| 04/16/2025 | $1.68 | $1.69 (0.6%) | $1.71 | $1.65 | 134,500 | $64.56 M |
| 04/15/2025 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.68 | 249,408 | $64.94 M |
| 04/14/2025 | $1.74 | $1.72 (-1.15%) | $1.79 | $1.69 | 82,516 | $65.70 M |
| 04/11/2025 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.66 | 82,783 | $65.32 M |
| 04/10/2025 | $1.76 | $1.73 (-1.7%) | $1.80 | $1.70 | 160,425 | $66.09 M |
| 04/09/2025 | $1.65 | $1.83 (10.91%) | $1.89 | $1.65 | 332,317 | $69.91 M |
| 04/08/2025 | $1.87 | $1.69 (-9.63%) | $1.89 | $1.65 | 175,300 | $64.56 M |
| 04/07/2025 | $1.76 | $1.82 (3.41%) | $1.93 | $1.64 | 312,356 | $69.52 M |
| 04/04/2025 | $1.91 | $1.86 (-2.62%) | $1.97 | $1.71 | 441,700 | $71.05 M |
| 04/03/2025 | $2.02 | $2.01 (-0.5%) | $2.08 | $1.96 | 385,242 | $76.78 M |
| 04/02/2025 | $2.09 | $2.16 (3.35%) | $2.20 | $2.09 | 271,200 | $82.51 M |
| 04/01/2025 | $2.11 | $2.15 (1.9%) | $2.23 | $2.04 | 607,500 | $82.13 M |
| 03/31/2025 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.08 | 450,800 | $81.37 M |
| 03/28/2025 | $2.32 | $2.25 (-3.02%) | $2.38 | $2.25 | 172,800 | $85.95 M |
| 03/27/2025 | $2.18 | $2.36 (8.26%) | $2.48 | $2.15 | 1.12 M | $90.15 M |
| 03/26/2025 | $2.20 | $2.15 (-2.27%) | $2.24 | $2.12 | 759,807 | $82.13 M |
| 03/25/2025 | $2.21 | $2.20 (-0.45%) | $2.25 | $2.20 | 95,116 | $84.04 M |
| 03/24/2025 | $2.25 | $2.22 (-1.33%) | $2.33 | $2.20 | 184,861 | $84.80 M |
| 03/21/2025 | $2.18 | $2.20 (0.92%) | $2.27 | $2.16 | 181,000 | $84.04 M |
| 03/20/2025 | $2.17 | $2.26 (4.15%) | $2.29 | $2.17 | 302,638 | $86.33 M |
| 03/19/2025 | $2.14 | $2.20 (2.8%) | $2.21 | $2.11 | 169,300 | $84.04 M |
| 03/18/2025 | $2.20 | $2.14 (-2.73%) | $2.24 | $2.09 | 342,900 | $81.75 M |
| 03/17/2025 | $2.23 | $2.27 (1.79%) | $2.32 | $2.16 | 388,200 | $86.71 M |
| 03/14/2025 | $2.33 | $2.20 (-5.58%) | $2.40 | $2.15 | 1.82 M | $84.04 M |
| 03/13/2025 | $2.01 | $1.96 (-2.49%) | $2.04 | $1.93 | 657,600 | $74.87 M |
| 03/12/2025 | $1.98 | $1.97 (-0.51%) | $2.03 | $1.91 | 290,733 | $75.25 M |
| 03/11/2025 | $1.93 | $1.94 (0.52%) | $1.99 | $1.91 | 193,400 | $74.11 M |
| 03/10/2025 | $1.99 | $1.94 (-2.51%) | $2.03 | $1.91 | 413,210 | $74.11 M |
| 03/07/2025 | $2.00 | $2.04 (2%) | $2.10 | $1.97 | 374,450 | $75.85 M |
| 03/06/2025 | $1.96 | $2.01 (2.55%) | $2.15 | $1.96 | 213,421 | $74.73 M |
| 03/05/2025 | $2.05 | $2.05 (0%) | $2.09 | $2.00 | 181,500 | $76.22 M |
| 03/04/2025 | $1.92 | $2.02 (5.21%) | $2.10 | $1.89 | 453,500 | $75.11 M |
| 03/03/2025 | $2.14 | $2.03 (-5.14%) | $2.21 | $2.01 | 286,329 | $75.48 M |
| 02/28/2025 | $2.07 | $2.14 (3.38%) | $2.18 | $1.95 | 418,100 | $79.57 M |
| 02/27/2025 | $2.16 | $2.09 (-3.24%) | $2.18 | $2.08 | 268,806 | $77.71 M |
| 02/26/2025 | $2.11 | $2.15 (1.9%) | $2.25 | $2.11 | 250,624 | $79.94 M |
| 02/25/2025 | $2.19 | $2.12 (-3.2%) | $2.22 | $2.01 | 505,331 | $78.82 M |
| 02/24/2025 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.17 | 456,900 | $81.80 M |
| 02/21/2025 | $2.39 | $2.39 (0%) | $2.46 | $2.33 | 463,007 | $88.86 M |
| 02/20/2025 | $2.25 | $2.38 (5.78%) | $2.43 | $2.14 | 438,074 | $88.49 M |
| 02/19/2025 | $2.31 | $2.25 (-2.6%) | $2.33 | $2.23 | 318,706 | $83.66 M |
| 02/18/2025 | $2.43 | $2.32 (-4.53%) | $2.45 | $2.32 | 203,523 | $86.26 M |
| 02/14/2025 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.37 | 225,445 | $89.23 M |
| 02/13/2025 | $2.44 | $2.44 (0%) | $2.50 | $2.38 | 364,017 | $90.72 M |
| 02/12/2025 | $2.41 | $2.45 (1.66%) | $2.51 | $2.39 | 353,600 | $91.09 M |
| 02/11/2025 | $2.31 | $2.44 (5.63%) | $2.53 | $2.26 | 1.34 M | $90.72 M |
| 02/10/2025 | $2.45 | $2.36 (-3.67%) | $2.47 | $2.35 | 338,200 | $87.75 M |
| 02/07/2025 | $2.51 | $2.44 (-2.79%) | $2.59 | $2.42 | 284,712 | $90.72 M |
| 02/06/2025 | $2.58 | $2.51 (-2.71%) | $2.62 | $2.48 | 259,388 | $93.32 M |
| 02/05/2025 | $2.65 | $2.60 (-1.89%) | $2.72 | $2.56 | 541,931 | $96.67 M |
| 02/04/2025 | $2.41 | $2.61 (8.3%) | $2.62 | $2.41 | 555,402 | $97.04 M |
| 02/03/2025 | $2.33 | $2.41 (3.43%) | $2.45 | $2.29 | 362,400 | $89.61 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.
