5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
+3.13%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
-33.56%
YEAR-TO-DATE PERFORMANCE
-25.84%
1 YEAR PERFORMANCE
-37.74%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $2.03 | $1.98 (-2.46%) | $2.04 | $1.95 | 209.16 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 |
| 06/03/2025 | $2.17 | $2.14 (-1.38%) | $2.18 | $2.12 | 205.20 K | $82.78 M |
| 06/02/2025 | $2.15 | $2.15 (0%) | $2.19 | $2.11 | 107.51 K | $83.17 M |
| 05/30/2025 | $2.15 | $2.15 (0%) | $2.22 | $2.12 | 187.54 K | $83.17 M |
| 05/29/2025 | $2.23 | $2.18 (-2.24%) | $2.34 | $2.12 | 629.38 K | $84.33 M |
| 05/28/2025 | $2.33 | $2.13 (-8.58%) | $2.43 | $2.11 | 456.70 K | $82.39 M |
| 05/27/2025 | $2.05 | $2.43 (18.54%) | $2.50 | $2.05 | 1.86 M | $94.00 M |
| 05/23/2025 | $2.04 | $1.92 (-5.88%) | $2.04 | $1.91 | 262.13 K | $74.27 M |
| 05/22/2025 | $1.96 | $2.05 (4.59%) | $2.08 | $1.96 | 173.40 K | $79.30 M |
| 05/21/2025 | $2.09 | $1.99 (-4.78%) | $2.10 | $1.99 | 339.60 K | $76.98 M |
| 05/20/2025 | $1.90 | $2.11 (11.05%) | $2.17 | $1.90 | 531.20 K | $81.62 M |
| 05/19/2025 | $1.91 | $1.92 (0.52%) | $1.96 | $1.89 | 172.65 K | $74.27 M |
| 05/16/2025 | $1.88 | $1.98 (5.32%) | $2.02 | $1.84 | 301.52 K | $76.59 M |
| 05/15/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.81 | 146.82 K | $72.72 M |
| 05/14/2025 | $1.88 | $1.95 (3.72%) | $2.01 | $1.88 | 363.23 K | $75.43 M |
| 05/13/2025 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.87 | 271.50 K | $73.11 M |
| 05/12/2025 | $1.97 | $1.92 (-2.54%) | $2.00 | $1.85 | 285.42 K | $74.27 M |
| 05/09/2025 | $1.85 | $1.86 (0.54%) | $1.92 | $1.80 | 361.20 K | $71.95 M |
| 05/08/2025 | $1.90 | $1.82 (-4.21%) | $1.91 | $1.73 | 495.32 K | $69.52 M |
| 05/07/2025 | $1.98 | $1.88 (-5.05%) | $2.08 | $1.85 | 438.90 K | $71.82 M |
| 05/06/2025 | $2.04 | $1.97 (-3.43%) | $2.08 | $1.94 | 449.90 K | $75.25 M |
| 05/05/2025 | $1.96 | $2.07 (5.61%) | $2.11 | $1.95 | 345.30 K | $79.07 M |
| 05/02/2025 | $1.92 | $2.00 (4.17%) | $2.03 | $1.92 | 202.49 K | $76.40 M |
| 05/01/2025 | $1.94 | $1.92 (-1.03%) | $2.06 | $1.87 | 405.95 K | $73.34 M |
| 04/30/2025 | $1.85 | $1.95 (5.41%) | $1.96 | $1.81 | 233.58 K | $74.49 M |
| 04/29/2025 | $1.85 | $1.89 (2.16%) | $1.94 | $1.83 | 122.13 K | $72.20 M |
| 04/28/2025 | $1.88 | $1.87 (-0.53%) | $1.99 | $1.82 | 113.40 K | $71.43 M |
| 04/25/2025 | $1.83 | $1.89 (3.28%) | $1.96 | $1.76 | 179.96 K | $72.20 M |
| 04/24/2025 | $1.73 | $1.83 (5.78%) | $1.87 | $1.70 | 190.40 K | $69.91 M |
| 04/23/2025 | $1.77 | $1.73 (-2.26%) | $1.80 | $1.69 | 299.14 K | $66.09 M |
| 04/22/2025 | $1.63 | $1.72 (5.52%) | $1.75 | $1.63 | 211.88 K | $65.70 M |
| 04/21/2025 | $1.72 | $1.63 (-5.23%) | $1.75 | $1.61 | 502.52 K | $62.27 M |
| 04/17/2025 | $1.71 | $1.73 (1.17%) | $1.77 | $1.67 | 108.60 K | $66.09 M |
| 04/16/2025 | $1.68 | $1.69 (0.6%) | $1.71 | $1.65 | 134.50 K | $64.56 M |
| 04/15/2025 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.68 | 249.41 K | $64.94 M |
| 04/14/2025 | $1.74 | $1.72 (-1.15%) | $1.79 | $1.69 | 82.52 K | $65.70 M |
| 04/11/2025 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.66 | 82.78 K | $65.32 M |
| 04/10/2025 | $1.76 | $1.73 (-1.7%) | $1.80 | $1.70 | 160.43 K | $66.09 M |
| 04/09/2025 | $1.65 | $1.83 (10.91%) | $1.89 | $1.65 | 332.32 K | $69.91 M |
| 04/08/2025 | $1.87 | $1.69 (-9.63%) | $1.89 | $1.65 | 175.30 K | $64.56 M |
| 04/07/2025 | $1.76 | $1.82 (3.41%) | $1.93 | $1.64 | 312.36 K | $69.52 M |
| 04/04/2025 | $1.91 | $1.86 (-2.62%) | $1.97 | $1.71 | 441.70 K | $71.05 M |
| 04/03/2025 | $2.02 | $2.01 (-0.5%) | $2.08 | $1.96 | 385.24 K | $76.78 M |
| 04/02/2025 | $2.09 | $2.16 (3.35%) | $2.20 | $2.09 | 271.20 K | $82.51 M |
| 04/01/2025 | $2.11 | $2.15 (1.9%) | $2.23 | $2.04 | 607.50 K | $82.13 M |
| 03/31/2025 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.08 | 450.80 K | $81.37 M |
| 03/28/2025 | $2.32 | $2.25 (-3.02%) | $2.38 | $2.25 | 172.80 K | $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 | 759.81 K | $82.13 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.
