5 DAY PERFORMANCE
+100.00%
1 MONTH PERFORMANCE
+103.62%
3 MONTH PERFORMANCE
-18.18%
6 MONTH PERFORMANCE
-15.09%
YEAR-TO-DATE PERFORMANCE
-50.00%
1 YEAR PERFORMANCE
+80.00%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.07 | $0.09 (28.79%) | $0.09 | $0.06 | 100.67 K | $76.40 M |
| 05/01/2025 | $0.06 | $0.07 (8.99%) | $0.07 | $0.06 | 26.89 K | $73.34 M |
| 04/30/2025 | $0.05 | $0.07 (52.89%) | $0.09 | $0.05 | 23.31 K | $74.49 M |
| 04/29/2025 | $0.04 | $0.05 (0.45%) | $0.05 | $0.04 | 600 | $72.20 M |
| 04/28/2025 | $0.04 | $0.05 (9.49%) | $0.05 | $0.04 | 1.10 K | $71.43 M |
| 04/25/2025 | $0.04 | $0.05 (9.76%) | $0.05 | $0.04 | 6.24 K | $72.20 M |
| 04/24/2025 | $0.04 | $0.04 (3.27%) | $0.04 | $0.04 | 2.33 K | $69.91 M |
| 04/22/2025 | $0.04 | $0.04 (8.25%) | $0.04 | $0.04 | 21.30 K | $65.70 M |
| 04/17/2025 | $0.04 | $0.04 (-3%) | $0.04 | $0.04 | 24.82 K | $66.09 M |
| 04/16/2025 | $0.04 | $0.04 (10.54%) | $0.04 | $0.04 | 9.53 K | $64.56 M |
| 04/15/2025 | $0.04 | $0.04 (-1.33%) | $0.04 | $0.04 | 7.97 K | $64.94 M |
| 04/14/2025 | $0.04 | $0.04 (8.11%) | $0.04 | $0.04 | 4.32 K | $65.70 M |
| 04/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.00 K | $66.09 M |
| 04/09/2025 | $0.04 | $0.05 (26.01%) | $0.05 | $0.04 | 6.63 K | $69.91 M |
| 04/08/2025 | $0.04 | $0.04 (-18.25%) | $0.04 | $0.04 | 11.11 K | $64.56 M |
| 04/07/2025 | $0.05 | $0.05 (-7.5%) | $0.05 | $0.05 | 12.76 K | $69.52 M |
| 04/04/2025 | $0.05 | $0.04 (-12.82%) | $0.05 | $0.04 | 3.83 K | $71.05 M |
| 04/03/2025 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 2.15 K | $76.78 M |
| 04/02/2025 | $0.06 | $0.05 (-9.11%) | $0.06 | $0.05 | 12.37 K | $82.51 M |
| 04/01/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 585 | $82.13 M |
| 03/31/2025 | $0.05 | $0.06 (5.77%) | $0.06 | $0.05 | 885 | $81.37 M |
| 03/27/2025 | $0.06 | $0.07 (14.63%) | $0.07 | $0.06 | 26.09 K | $90.15 M |
| 03/26/2025 | $0.07 | $0.06 (-8.61%) | $0.07 | $0.06 | 10.58 K | $82.13 M |
| 03/25/2025 | $0.06 | $0.07 (14.17%) | $0.07 | $0.05 | 78.99 K | $84.04 M |
| 03/24/2025 | $0.06 | $0.06 (2.77%) | $0.06 | $0.06 | 5.30 K | $84.80 M |
| 03/21/2025 | $0.08 | $0.06 (-26.67%) | $0.08 | $0.06 | 29.10 K | $84.04 M |
| 03/20/2025 | $0.07 | $0.07 (0.7%) | $0.07 | $0.07 | 5.83 K | $86.33 M |
| 03/19/2025 | $0.07 | $0.07 (4.82%) | $0.08 | $0.07 | 20.01 K | $84.04 M |
| 03/18/2025 | $0.08 | $0.07 (-7.93%) | $0.08 | $0.07 | 22.42 K | $81.75 M |
| 03/17/2025 | $0.08 | $0.09 (7.39%) | $0.09 | $0.08 | 14.79 K | $86.71 M |
| 03/14/2025 | $0.09 | $0.08 (-16.92%) | $0.10 | $0.07 | 84.48 K | $84.04 M |
| 03/13/2025 | $0.08 | $0.09 (11.55%) | $0.10 | $0.08 | 62.52 K | $74.87 M |
| 03/12/2025 | $0.09 | $0.08 (-9.99%) | $0.10 | $0.08 | 44.71 K | $75.25 M |
| 03/11/2025 | $0.08 | $0.07 (-12.61%) | $0.08 | $0.07 | 18.01 K | $74.11 M |
| 03/07/2025 | $0.08 | $0.08 (2.27%) | $0.09 | $0.08 | 5.80 K | $75.85 M |
| 03/06/2025 | $0.07 | $0.07 (0.15%) | $0.07 | $0.07 | 700 | $74.73 M |
| 03/04/2025 | $0.07 | $0.07 (-8.12%) | $0.07 | $0.06 | 9.85 K | $75.11 M |
| 03/03/2025 | $0.08 | $0.07 (-4%) | $0.08 | $0.07 | 1.70 K | $75.48 M |
| 02/27/2025 | $0.09 | $0.08 (-6.47%) | $0.09 | $0.07 | 38.26 K | $77.71 M |
| 02/26/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 114 | $79.94 M |
| 02/24/2025 | $0.08 | $0.09 (6.75%) | $0.09 | $0.08 | 323 | $81.80 M |
| 02/21/2025 | $0.09 | $0.09 (0%) | $0.10 | $0.09 | 5.96 K | $88.86 M |
| 02/20/2025 | $0.09 | $0.08 (-11.11%) | $0.09 | $0.08 | 116.40 K | $88.49 M |
| 02/19/2025 | $0.09 | $0.10 (8.25%) | $0.10 | $0.09 | 87.19 K | $83.66 M |
| 02/18/2025 | $0.09 | $0.10 (10.22%) | $0.10 | $0.09 | 42.35 K | $86.26 M |
| 02/14/2025 | $0.08 | $0.09 (17.33%) | $0.10 | $0.08 | 25.82 K | $89.23 M |
| 02/13/2025 | $0.09 | $0.09 (-2.22%) | $0.09 | $0.09 | 5.69 K | $90.72 M |
| 02/12/2025 | $0.10 | $0.08 (-15.5%) | $0.10 | $0.08 | 31.31 K | $91.09 M |
| 02/11/2025 | $0.09 | $0.10 (11.51%) | $0.10 | $0.09 | 12.07 K | $90.72 M |
| 02/10/2025 | $0.10 | $0.10 (-4%) | $0.10 | $0.10 | 8.97 K | $87.75 M |
| 02/07/2025 | $0.09 | $0.09 (-0.99%) | $0.09 | $0.09 | 2.40 K | $90.72 M |
| 02/06/2025 | $0.10 | $0.09 (-9.91%) | $0.10 | $0.09 | 2.05 K | $93.32 M |
| 02/05/2025 | $0.10 | $0.10 (0%) | $0.12 | $0.10 | 16.37 K | $96.67 M |
| 02/04/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1.70 K | $97.04 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.
