• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,299.96
  • 0.21 %
  • $79.33
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
BuzzFeed, Inc. (BZFDW) Charts

BuzzFeed, Inc. (BZFDW) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.16

$0.01

(9.93%)

Day's range
$0.15
Day's range
$0.17
  • 5 DAY PERFORMANCE

    +23.08%
  • 1 MONTH PERFORMANCE

    +43.76%
  • 3 MONTH PERFORMANCE

    +45.45%
  • 6 MONTH PERFORMANCE

    +64.10%
  • YEAR-TO-DATE PERFORMANCE

    +289.29%
  • 1 YEAR PERFORMANCE

    +338.83%

BuzzFeed, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $0.16 $0.16   (3.6%) $0.17 $0.15 78,021 $118.98 M
11/15/2024 $0.15 $0.15   (0%) $0.16 $0.13 197,114 $113.77 M
11/14/2024 $0.13 $0.13   (-0.98%) $0.16 $0.13 80,182 $121.95 M
11/13/2024 $0.13 $0.13   (4%) $0.13 $0.12 24,024 $108.20 M
11/12/2024 $0.10 $0.13   (28.92%) $0.14 $0.10 24,309 $111.54 M
11/11/2024 $0.12 $0.13   (7.32%) $0.15 $0.11 148,695 $118.24 M
11/08/2024 $0.11 $0.12   (3.78%) $0.12 $0.11 1,397 $102.99 M
11/07/2024 $0.13 $0.13   (0%) $0.13 $0.13 568 $101.40 M
11/06/2024 $0.11 $0.14   (26.13%) $0.14 $0.10 40,585 $102.88 M
11/05/2024 $0.11 $0.12   (9.89%) $0.12 $0.11 2,881 $97.70 M
11/04/2024 $0.12 $0.11   (-11.67%) $0.13 $0.10 26,589 $94.00 M
11/01/2024 $0.13 $0.12   (-7.69%) $0.13 $0.11 33,466 $94.37 M
10/31/2024 $0.10 $0.12   (13.64%) $0.12 $0.10 45,232 $92.15 M
10/30/2024 $0.11 $0.12   (15.65%) $0.13 $0.10 27,367 $101.40 M
10/29/2024 $0.10 $0.10   (-3.96%) $0.11 $0.10 11,799 $92.89 M
10/28/2024 $0.10 $0.11   (12.8%) $0.11 $0.10 1,789 $94.37 M
10/25/2024 $0.10 $0.11   (11.95%) $0.11 $0.10 3,050 $87.34 M
10/24/2024 $0.10 $0.10   (0.1%) $0.10 $0.10 17,819 $88.82 M
10/23/2024 $0.10 $0.10   (3.28%) $0.10 $0.10 12,423 $89.93 M
10/22/2024 $0.11 $0.11   (-1.01%) $0.11 $0.11 1,374 $92.52 M
10/21/2024 $0.10 $0.11   (10%) $0.11 $0.10 32,951 $90.30 M
10/18/2024 $0.11 $0.11   (2.3%) $0.11 $0.11 17,733 $92.52 M
10/17/2024 $0.11 $0.11   (0%) $0.11 $0.11 1,050 $91.41 M
10/16/2024 $0.10 $0.10   (0%) $0.12 $0.10 16,466 $93.26 M
10/15/2024 $0.11 $0.10   (-11.85%) $0.12 $0.10 1,406 $95.48 M
10/14/2024 $0.11 $0.11   (-5.18%) $0.11 $0.11 1,100 $89.93 M
10/10/2024 $0.11 $0.10   (-7.96%) $0.11 $0.10 2,028 $92.89 M
10/09/2024 $0.10 $0.10   (-0.1%) $0.11 $0.10 10,566 $99.55 M
10/08/2024 $0.10 $0.11   (10%) $0.12 $0.10 11,419 $99.55 M
10/07/2024 $0.10 $0.10   (-1.96%) $0.11 $0.06 21,266 $99.92 M
10/04/2024 $0.10 $0.11   (10%) $0.11 $0.10 7,201 $100.66 M
10/03/2024 $0.10 $0.10   (1.2%) $0.11 $0.10 20,932 $101.40 M
10/02/2024 $0.11 $0.10   (-6.54%) $0.11 $0.10 15,541 $101.40 M
10/01/2024 $0.10 $0.10   (0%) $0.10 $0.10 13,236 $99.55 M
09/30/2024 $0.09 $0.10   (17.65%) $0.10 $0.09 5,738 $98.81 M
09/27/2024 $0.10 $0.11   (9.03%) $0.13 $0.10 19,210 $102.14 M
09/25/2024 $0.11 $0.11   (0%) $0.11 $0.11 275 $102.14 M
09/24/2024 $0.12 $0.11   (-0.13%) $0.12 $0.10 31,401 $101.77 M
09/23/2024 $0.10 $0.10   (-0.73%) $0.10 $0.10 2,901 $101.77 M
09/20/2024 $0.10 $0.11   (8.71%) $0.11 $0.09 29,572 $101.40 M
09/19/2024 $0.12 $0.11   (-7.41%) $0.12 $0.10 32,263 $105.84 M
09/18/2024 $0.10 $0.11   (3.96%) $0.11 $0.10 1,195 $101.77 M
09/17/2024 $0.11 $0.12   (2.22%) $0.12 $0.10 7,931 $102.88 M
09/16/2024 $0.11 $0.12   (4.55%) $0.12 $0.11 11,791 $102.51 M
09/13/2024 $0.10 $0.11   (10.1%) $0.11 $0.10 14,492 $98.81 M
09/11/2024 $0.11 $0.10   (-4.76%) $0.11 $0.10 1,103 $91.41 M
09/10/2024 $0.09 $0.10   (11.88%) $0.10 $0.09 1,749 $89.19 M
09/06/2024 $0.10 $0.10   (0%) $0.10 $0.10 100 $86.23 M
09/05/2024 $0.09 $0.10   (5.56%) $0.10 $0.09 5,864 $87.34 M
09/04/2024 $0.10 $0.09   (-10.32%) $0.10 $0.09 38,963 $86.97 M
09/03/2024 $0.10 $0.10   (-0.3%) $0.10 $0.10 20,206 $92.15 M
08/30/2024 $0.11 $0.11   (-0.09%) $0.11 $0.11 11,300 $95.85 M
08/29/2024 $0.10 $0.10   (-3.94%) $0.10 $0.09 25,759 $96.96 M
08/28/2024 $0.09 $0.09   (0%) $0.09 $0.09 91,423 $94.74 M
08/27/2024 $0.11 $0.11   (-4.55%) $0.12 $0.10 17,788 $97.70 M
08/26/2024 $0.10 $0.10   (0.1%) $0.10 $0.10 3,200 $101.03 M
08/23/2024 $0.10 $0.11   (4.48%) $0.11 $0.09 44,950 $101.40 M
08/22/2024 $0.11 $0.10   (-7.62%) $0.12 $0.10 44,488 $103.62 M
08/21/2024 $0.13 $0.10   (-20.08%) $0.13 $0.09 44,021 $109.91 M
08/20/2024 $0.11 $0.10   (-4.86%) $0.11 $0.10 2,410 $107.69 M
08/19/2024 $0.12 $0.11   (-8.42%) $0.12 $0.11 775 $107.69 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 Stocks.News!

Create Your Account

Email Verification

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