5 DAY PERFORMANCE
-8.75%
1 MONTH PERFORMANCE
-10.15%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
+37.09%
YEAR-TO-DATE PERFORMANCE
+192.00%
1 YEAR PERFORMANCE
+129.92%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.95 | $2.91 (-1.36%) | $3.14 | $2.88 | 659,239 | $108.20 M |
| 12/19/2024 | $3.00 | $3.00 (0%) | $3.11 | $2.93 | 924,880 | $111.54 M |
| 12/18/2024 | $3.10 | $2.85 (-8.06%) | $3.21 | $2.83 | 1.42 M | $105.97 M |
| 12/17/2024 | $3.18 | $3.08 (-3.14%) | $3.32 | $3.07 | 740,847 | $114.52 M |
| 12/16/2024 | $3.30 | $3.20 (-3.03%) | $3.32 | $3.09 | 1.61 M | $118.98 M |
| 12/13/2024 | $3.59 | $3.33 (-7.24%) | $3.60 | $3.21 | 1.58 M | $123.81 M |
| 12/12/2024 | $4.31 | $3.57 (-17.17%) | $4.40 | $3.56 | 2.96 M | $132.74 M |
| 12/11/2024 | $4.35 | $4.46 (2.53%) | $4.53 | $4.27 | 601,000 | $165.83 M |
| 12/10/2024 | $4.68 | $4.35 (-7.05%) | $4.79 | $4.29 | 1.14 M | $161.74 M |
| 12/09/2024 | $5.58 | $4.66 (-16.49%) | $5.63 | $4.53 | 1.85 M | $173.26 M |
| 12/06/2024 | $5.31 | $5.36 (0.94%) | $5.68 | $5.21 | 1.24 M | $199.29 M |
| 12/05/2024 | $5.21 | $5.14 (-1.34%) | $5.44 | $4.96 | 1.20 M | $191.11 M |
| 12/04/2024 | $4.49 | $5.18 (15.37%) | $5.56 | $4.49 | 2.68 M | $192.60 M |
| 12/03/2024 | $4.55 | $4.48 (-1.54%) | $4.59 | $4.16 | 1.23 M | $166.57 M |
| 12/02/2024 | $4.43 | $4.59 (3.61%) | $4.77 | $4.41 | 1.02 M | $170.66 M |
| 11/29/2024 | $4.47 | $4.45 (-0.45%) | $4.84 | $4.39 | 969,117 | $165.46 M |
| 11/27/2024 | $4.09 | $4.47 (9.29%) | $4.51 | $3.82 | 1.81 M | $166.20 M |
| 11/26/2024 | $4.16 | $4.01 (-3.61%) | $4.36 | $3.87 | 1.21 M | $149.10 M |
| 11/25/2024 | $3.88 | $4.24 (9.28%) | $4.37 | $3.81 | 2.99 M | $157.65 M |
| 11/22/2024 | $3.29 | $3.77 (14.59%) | $3.78 | $3.18 | 1.95 M | $140.17 M |
| 11/21/2024 | $3.05 | $3.25 (6.56%) | $3.33 | $3.05 | 1.56 M | $120.84 M |
| 11/20/2024 | $3.20 | $3.03 (-5.31%) | $3.28 | $3.01 | 855,942 | $112.66 M |
| 11/19/2024 | $3.18 | $3.20 (0.63%) | $3.38 | $3.10 | 1.10 M | $118.98 M |
| 11/18/2024 | $3.10 | $3.20 (3.23%) | $3.76 | $3.10 | 2.91 M | $118.98 M |
| 11/15/2024 | $3.25 | $3.06 (-5.85%) | $3.35 | $2.99 | 839,225 | $113.77 M |
| 11/14/2024 | $2.94 | $3.28 (11.56%) | $3.56 | $2.94 | 3.41 M | $121.95 M |
| 11/13/2024 | $2.95 | $2.91 (-1.36%) | $3.28 | $2.71 | 2.27 M | $108.20 M |
| 11/12/2024 | $3.10 | $3.00 (-3.23%) | $3.16 | $2.94 | 1.51 M | $111.54 M |
| 11/11/2024 | $2.81 | $3.18 (13.17%) | $3.28 | $2.72 | 1.94 M | $118.24 M |
| 11/08/2024 | $2.73 | $2.77 (1.47%) | $2.82 | $2.69 | 531,773 | $102.99 M |
| 11/07/2024 | $2.76 | $2.74 (-0.72%) | $2.80 | $2.69 | 396,934 | $101.40 M |
| 11/06/2024 | $2.84 | $2.78 (-2.11%) | $2.84 | $2.68 | 1.03 M | $102.88 M |
| 11/05/2024 | $2.55 | $2.64 (3.53%) | $2.71 | $2.52 | 459,677 | $97.70 M |
| 11/04/2024 | $2.54 | $2.54 (0%) | $2.60 | $2.48 | 225,117 | $94.00 M |
| 11/01/2024 | $2.48 | $2.55 (2.82%) | $2.55 | $2.36 | 564,437 | $94.37 M |
| 10/31/2024 | $2.75 | $2.49 (-9.45%) | $2.79 | $2.40 | 741,948 | $92.15 M |
| 10/30/2024 | $2.49 | $2.74 (10.04%) | $2.85 | $2.49 | 1.62 M | $101.40 M |
| 10/29/2024 | $2.58 | $2.51 (-2.71%) | $2.58 | $2.45 | 361,349 | $92.89 M |
| 10/28/2024 | $2.41 | $2.55 (5.81%) | $2.56 | $2.35 | 848,645 | $94.37 M |
| 10/25/2024 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.32 | 345,255 | $87.34 M |
| 10/24/2024 | $2.44 | $2.40 (-1.64%) | $2.46 | $2.39 | 88,624 | $88.82 M |
| 10/23/2024 | $2.49 | $2.43 (-2.41%) | $2.54 | $2.40 | 90,000 | $89.93 M |
| 10/22/2024 | $2.41 | $2.50 (3.73%) | $2.51 | $2.37 | 256,927 | $92.52 M |
| 10/21/2024 | $2.48 | $2.44 (-1.61%) | $2.50 | $2.39 | 252,044 | $90.30 M |
| 10/18/2024 | $2.48 | $2.50 (0.81%) | $2.56 | $2.46 | 388,823 | $92.52 M |
| 10/17/2024 | $2.52 | $2.47 (-1.98%) | $2.52 | $2.43 | 135,453 | $91.41 M |
| 10/16/2024 | $2.57 | $2.52 (-1.95%) | $2.58 | $2.50 | 127,501 | $93.26 M |
| 10/15/2024 | $2.46 | $2.58 (4.88%) | $2.59 | $2.45 | 197,125 | $95.48 M |
| 10/14/2024 | $2.37 | $2.43 (2.53%) | $2.46 | $2.35 | 311,246 | $89.93 M |
| 10/11/2024 | $2.52 | $2.36 (-6.35%) | $2.53 | $2.30 | 876,200 | $87.34 M |
| 10/10/2024 | $2.66 | $2.51 (-5.64%) | $2.68 | $2.51 | 280,512 | $92.89 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 |