5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-13.03%
3 MONTH PERFORMANCE
-12.77%
6 MONTH PERFORMANCE
-58.38%
YEAR-TO-DATE PERFORMANCE
-11.84%
1 YEAR PERFORMANCE
-64.66%
BuzzFeed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.82 | $0.82 (0.29%) | $0.84 | $0.80 | 66.45 K | $30.53 M |
| 02/13/2026 | $0.79 | $0.82 (3.22%) | $0.83 | $0.79 | 179.80 K | $30.40 M |
| 02/12/2026 | $0.82 | $0.81 (-1.29%) | $0.82 | $0.78 | 178.20 K | $30.22 M |
| 02/11/2026 | $0.86 | $0.81 (-5.47%) | $0.87 | $0.80 | 103.60 K | $30.25 M |
| 02/10/2026 | $0.84 | $0.87 (3.4%) | $0.89 | $0.83 | 79.21 K | $32.32 M |
| 02/09/2026 | $0.85 | $0.85 (-0.14%) | $0.85 | $0.82 | 50.73 K | $31.47 M |
| 02/06/2026 | $0.81 | $0.84 (4%) | $0.85 | $0.79 | 194.32 K | $31.44 M |
| 02/05/2026 | $0.83 | $0.80 (-4.5%) | $0.84 | $0.77 | 413.60 K | $29.64 M |
| 02/04/2026 | $0.85 | $0.84 (-1.78%) | $0.86 | $0.83 | 285.29 K | $31.22 M |
| 02/03/2026 | $0.89 | $0.86 (-3.16%) | $0.92 | $0.83 | 294.50 K | $32.07 M |
| 02/02/2026 | $0.86 | $0.90 (4.5%) | $0.92 | $0.86 | 134.00 K | $33.36 M |
| 01/30/2026 | $0.88 | $0.88 (0.05%) | $0.91 | $0.87 | 209.50 K | $32.76 M |
| 01/29/2026 | $0.90 | $0.90 (0.1%) | $0.91 | $0.86 | 604.30 K | $33.52 M |
| 01/28/2026 | $0.92 | $0.90 (-1.83%) | $0.93 | $0.89 | 166.91 K | $33.61 M |
| 01/27/2026 | $0.93 | $0.93 (0.26%) | $0.93 | $0.92 | 117.60 K | $34.57 M |
| 01/26/2026 | $0.92 | $0.93 (1.08%) | $0.94 | $0.92 | 260.19 K | $34.43 M |
| 01/23/2026 | $0.92 | $0.92 (0.21%) | $0.93 | $0.89 | 158.92 K | $34.23 M |
| 01/22/2026 | $0.91 | $0.92 (0.57%) | $0.94 | $0.90 | 164.51 K | $34.06 M |
| 01/21/2026 | $0.90 | $0.91 (1.12%) | $0.94 | $0.89 | 158.00 K | $33.87 M |
| 01/20/2026 | $0.93 | $0.90 (-3.02%) | $0.94 | $0.89 | 327.29 K | $33.49 M |
| 01/16/2026 | $0.97 | $0.94 (-2.8%) | $0.98 | $0.93 | 224.12 K | $35.08 M |
| 01/15/2026 | $1.01 | $0.99 (-1.65%) | $1.02 | $0.98 | 128.50 K | $36.96 M |
| 01/14/2026 | $1.00 | $1.01 (1%) | $1.06 | $0.99 | 370.20 K | $37.58 M |
| 01/13/2026 | $0.97 | $0.99 (2.59%) | $1.03 | $0.94 | 420.93 K | $36.84 M |
| 01/12/2026 | $0.90 | $0.96 (6.67%) | $1.02 | $0.88 | 787.74 K | $35.72 M |
| 01/09/2026 | $0.90 | $0.89 (-0.9%) | $0.92 | $0.88 | 249.11 K | $33.29 M |
| 01/08/2026 | $0.91 | $0.90 (-0.79%) | $0.92 | $0.89 | 133.90 K | $33.59 M |
| 01/07/2026 | $0.94 | $0.91 (-3.15%) | $0.95 | $0.83 | 449.20 K | $33.88 M |
| 01/06/2026 | $0.93 | $0.94 (1.86%) | $0.96 | $0.92 | 288.90 K | $35.06 M |
| 01/05/2026 | $0.93 | $0.94 (0.55%) | $1.02 | $0.90 | 625.45 K | $34.89 M |
| 01/02/2026 | $0.93 | $0.96 (3.7%) | $0.97 | $0.90 | 149.50 K | $35.89 M |
| 12/31/2025 | $0.92 | $0.93 (1.1%) | $0.98 | $0.91 | 420.54 K | $34.61 M |
| 12/30/2025 | $0.94 | $0.94 (0.01%) | $0.96 | $0.91 | 293.61 K | $34.98 M |
| 12/29/2025 | $0.99 | $0.96 (-3.28%) | $1.00 | $0.93 | 614.91 K | $35.63 M |
| 12/26/2025 | $0.92 | $1.02 (10.87%) | $1.11 | $0.89 | 1.95 M | $37.96 M |
| 12/24/2025 | $0.91 | $0.91 (0.05%) | $0.92 | $0.88 | 125.92 K | $33.88 M |
| 12/23/2025 | $0.91 | $0.90 (-1.3%) | $0.93 | $0.88 | 347.24 K | $33.42 M |
| 12/22/2025 | $0.94 | $0.92 (-2.54%) | $0.96 | $0.90 | 355.90 K | $34.09 M |
| 12/19/2025 | $0.92 | $0.91 (-0.58%) | $0.93 | $0.88 | 380.11 K | $34.04 M |
| 12/18/2025 | $0.91 | $0.91 (0.2%) | $0.96 | $0.89 | 181.03 K | $33.93 M |
| 12/17/2025 | $0.98 | $0.91 (-6.56%) | $1.01 | $0.91 | 161.70 K | $33.90 M |
| 12/16/2025 | $1.00 | $0.98 (-2.3%) | $1.04 | $0.96 | 427.12 K | $36.36 M |
| 12/15/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $1.00 | 291.10 K | $37.21 M |
| 12/12/2025 | $1.30 | $1.09 (-16.15%) | $1.33 | $1.00 | 1.68 M | $40.56 M |
| 12/11/2025 | $1.12 | $1.19 (6.25%) | $1.20 | $1.07 | 1.18 M | $44.28 M |
| 12/10/2025 | $1.00 | $1.12 (12.34%) | $1.13 | $0.98 | 591.32 K | $41.68 M |
| 12/09/2025 | $0.96 | $1.00 (3.85%) | $1.00 | $0.96 | 158.11 K | $37.10 M |
| 12/08/2025 | $0.98 | $0.96 (-1.74%) | $0.99 | $0.95 | 90.19 K | $35.83 M |
| 12/05/2025 | $1.01 | $0.99 (-1.97%) | $1.05 | $0.98 | 130.72 K | $36.84 M |
| 12/04/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 130.54 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 (-6.47%) | $1.00 | $0.94 | 291.70 K | $34.80 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 (0.59%) | $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 |
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.
