• SPX
  • $5,773.60
  • -0.32 %
  • -$18.44
  • DJI
  • $42,387.87
  • -0.29 %
  • -$124.14
  • N225
  • $39,380.89
  • 0.26 %
  • $102.93
  • FTSE
  • $8,237.73
  • -0.07 %
  • -$6.01
  • IXIC
  • $18,260.84
  • -0.17 %
  • -$30.78
BuzzFeed, Inc. (BZFD) Charts

BuzzFeed, Inc. (BZFD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.55

-$0.15

(-5.39%)

Day's range
$2.52
Day's range
$2.68
  • 5 DAY PERFORMANCE

    -6.25%
  • 1 MONTH PERFORMANCE

    +5.81%
  • 3 MONTH PERFORMANCE

    -6.25%
  • 6 MONTH PERFORMANCE

    +48.26%
  • YEAR-TO-DATE PERFORMANCE

    +155.00%
  • 1 YEAR PERFORMANCE

    +86.13%

BuzzFeed, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/10/2024 $2.66 $2.54   (-4.51%) $2.68 $2.52 216,131 $97.88 M
10/09/2024 $2.66 $2.69   (1.13%) $2.76 $2.62 125,318 $99.55 M
10/08/2024 $2.72 $2.69   (-1.1%) $2.76 $2.66 208,100 $99.55 M
10/07/2024 $2.69 $2.70   (0.37%) $2.72 $2.66 98,825 $99.92 M
10/04/2024 $2.81 $2.72   (-3.2%) $2.81 $2.70 201,144 $100.66 M
10/03/2024 $2.75 $2.74   (-0.36%) $2.79 $2.67 155,800 $101.40 M
10/02/2024 $2.67 $2.74   (2.62%) $2.75 $2.64 134,425 $101.40 M
10/01/2024 $2.62 $2.69   (2.67%) $2.70 $2.59 234,805 $99.55 M
09/30/2024 $2.75 $2.67   (-2.91%) $2.76 $2.63 242,839 $98.81 M
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.