5 DAY PERFORMANCE
-5.61%
1 MONTH PERFORMANCE
-11.48%
3 MONTH PERFORMANCE
-13.15%
6 MONTH PERFORMANCE
-8.42%
YEAR-TO-DATE PERFORMANCE
-30.71%
1 YEAR PERFORMANCE
-21.28%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/04/2025 | $1.86 | $1.85 (-0.54%) | $1.88 | $1.81 | 123.96 K | $70.45 M |
| 09/03/2025 | $1.91 | $1.87 (-2.09%) | $1.97 | $1.85 | 343.20 K | $71.21 M |
| 09/02/2025 | $1.95 | $1.94 (-0.51%) | $1.97 | $1.88 | 161.25 K | $73.88 M |
| 08/29/2025 | $2.00 | $1.96 (-2%) | $2.03 | $1.96 | 137.67 K | $74.64 M |
| 08/28/2025 | $2.00 | $2.01 (0.5%) | $2.03 | $1.98 | 116.90 K | $76.54 M |
| 08/27/2025 | $2.00 | $1.99 (-0.5%) | $2.04 | $1.98 | 100.84 K | $75.78 M |
| 08/26/2025 | $2.01 | $2.00 (-0.5%) | $2.04 | $1.95 | 206.06 K | $76.16 M |
| 08/25/2025 | $2.14 | $2.01 (-6.07%) | $2.14 | $2.01 | 100.60 K | $76.54 M |
| 08/22/2025 | $1.92 | $2.02 (5.21%) | $2.06 | $1.92 | 255.13 K | $76.92 M |
| 08/21/2025 | $1.91 | $1.91 (0%) | $1.94 | $1.87 | 127.50 K | $72.73 M |
| 08/20/2025 | $1.97 | $1.91 (-3.05%) | $1.98 | $1.90 | 189.51 K | $72.73 M |
| 08/19/2025 | $1.98 | $1.96 (-1.01%) | $2.01 | $1.95 | 223.56 K | $74.64 M |
| 08/18/2025 | $1.96 | $1.97 (0.51%) | $2.04 | $1.96 | 264.32 K | $75.02 M |
| 08/15/2025 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.97 | 274.73 K | $75.02 M |
| 08/14/2025 | $2.06 | $2.03 (-1.46%) | $2.08 | $1.95 | 248.40 K | $77.30 M |
| 08/13/2025 | $2.02 | $2.08 (2.97%) | $2.14 | $2.02 | 648.20 K | $79.21 M |
| 08/12/2025 | $1.98 | $2.05 (3.54%) | $2.08 | $1.98 | 199.83 K | $78.06 M |
| 08/11/2025 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.91 | 721.34 K | $75.40 M |
| 08/08/2025 | $1.98 | $2.03 (2.53%) | $2.21 | $1.93 | 689.11 K | $77.30 M |
| 08/07/2025 | $2.09 | $2.06 (-1.44%) | $2.17 | $2.04 | 718.14 K | $78.44 M |
| 08/06/2025 | $2.08 | $2.11 (1.44%) | $2.15 | $2.02 | 608.40 K | $81.62 M |
| 08/05/2025 | $2.07 | $2.10 (1.45%) | $2.13 | $2.01 | 271.57 K | $81.23 M |
| 08/04/2025 | $2.09 | $2.09 (0%) | $2.17 | $2.05 | 278.93 K | $80.85 M |
| 08/01/2025 | $2.10 | $2.09 (-0.48%) | $2.13 | $2.06 | 96.30 K | $80.85 M |
| 07/31/2025 | $2.20 | $2.17 (-1.36%) | $2.24 | $2.15 | 151.10 K | $83.94 M |
| 07/30/2025 | $2.28 | $2.21 (-3.07%) | $2.31 | $2.15 | 192.64 K | $85.49 M |
| 07/29/2025 | $2.43 | $2.29 (-5.76%) | $2.43 | $2.28 | 191.80 K | $88.58 M |
| 07/28/2025 | $2.39 | $2.42 (1.26%) | $2.63 | $2.36 | 346.39 K | $93.61 M |
| 07/25/2025 | $2.41 | $2.38 (-1.24%) | $2.45 | $2.37 | 74.94 K | $92.07 M |
| 07/24/2025 | $2.55 | $2.43 (-4.71%) | $2.59 | $2.36 | 402.95 K | $94.00 M |
| 07/23/2025 | $2.49 | $2.56 (2.81%) | $2.68 | $2.44 | 1.13 M | $99.03 M |
| 07/22/2025 | $2.36 | $2.44 (3.39%) | $2.47 | $2.29 | 217.50 K | $94.39 M |
| 07/21/2025 | $2.29 | $2.37 (3.49%) | $2.44 | $2.28 | 299.73 K | $91.68 M |
| 07/18/2025 | $2.35 | $2.28 (-2.98%) | $2.35 | $2.28 | 163.25 K | $88.20 M |
| 07/17/2025 | $2.23 | $2.28 (2.24%) | $2.34 | $2.21 | 294.26 K | $88.20 M |
| 07/16/2025 | $2.20 | $2.23 (1.36%) | $2.29 | $2.16 | 177.68 K | $86.26 M |
| 07/15/2025 | $2.20 | $2.19 (-0.45%) | $2.34 | $2.19 | 265.74 K | $84.72 M |
| 07/14/2025 | $2.14 | $2.20 (2.8%) | $2.22 | $2.12 | 146.12 K | $85.10 M |
| 07/11/2025 | $2.19 | $2.16 (-1.37%) | $2.29 | $2.15 | 217.71 K | $83.56 M |
| 07/10/2025 | $2.08 | $2.23 (7.21%) | $2.25 | $2.04 | 529.89 K | $86.26 M |
| 07/09/2025 | $2.02 | $2.05 (1.49%) | $2.10 | $1.98 | 85.95 K | $79.30 M |
| 07/08/2025 | $2.05 | $2.02 (-1.46%) | $2.06 | $2.02 | 69.70 K | $78.14 M |
| 07/07/2025 | $2.04 | $2.01 (-1.47%) | $2.07 | $2.00 | 119.57 K | $77.75 M |
| 07/03/2025 | $2.06 | $2.07 (0.49%) | $2.11 | $2.03 | 51.30 K | $80.07 M |
| 07/02/2025 | $2.09 | $2.04 (-2.39%) | $2.15 | $2.04 | 139.79 K | $78.91 M |
| 07/01/2025 | $2.00 | $2.11 (5.5%) | $2.11 | $1.99 | 167.14 K | $81.62 M |
| 06/30/2025 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.98 | 137.51 K | $77.37 M |
| 06/27/2025 | $2.02 | $2.03 (0.5%) | $2.03 | $1.97 | 205.72 K | $78.53 M |
| 06/26/2025 | $1.98 | $2.02 (2.02%) | $2.02 | $1.96 | 102.66 K | $78.14 M |
| 06/25/2025 | $2.03 | $1.98 (-2.46%) | $2.04 | $1.95 | 209.21 K | $76.59 M |
| 06/24/2025 | $2.03 | $2.03 (0%) | $2.11 | $2.02 | 205.12 K | $78.53 M |
| 06/23/2025 | $2.04 | $2.03 (-0.49%) | $2.07 | $2.01 | 147.70 K | $78.53 M |
| 06/20/2025 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.02 | 208.40 K | $79.69 M |
| 06/18/2025 | $2.09 | $2.06 (-1.44%) | $2.10 | $2.05 | 145.47 K | $79.69 M |
| 06/17/2025 | $2.10 | $2.09 (-0.48%) | $2.13 | $2.08 | 111.10 K | $80.85 M |
| 06/16/2025 | $2.12 | $2.13 (0.47%) | $2.16 | $2.10 | 138.22 K | $82.39 M |
| 06/13/2025 | $2.23 | $2.10 (-5.83%) | $2.27 | $2.07 | 358.20 K | $81.23 M |
| 06/12/2025 | $2.20 | $2.26 (2.73%) | $2.35 | $2.17 | 220.81 K | $87.42 M |
| 06/11/2025 | $2.27 | $2.23 (-1.76%) | $2.30 | $2.19 | 174.20 K | $86.26 M |
| 06/10/2025 | $2.18 | $2.26 (3.67%) | $2.28 | $2.13 | 227.92 K | $87.42 M |
| 06/09/2025 | $2.17 | $2.19 (0.92%) | $2.29 | $2.13 | 217.55 K | $84.72 M |
| 06/06/2025 | $2.12 | $2.16 (1.89%) | $2.23 | $2.06 | 249.00 K | $83.56 M |
| 06/05/2025 | $2.13 | $2.07 (-2.82%) | $2.14 | $2.06 | 155.90 K | $80.07 M |
| 06/04/2025 | $2.15 | $2.13 (-0.93%) | $2.15 | $2.05 | 269.04 K | $82.39 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.
