-
5 DAY PERFORMANCE
+12.75% -
1 MONTH PERFORMANCE
+20.37% -
3 MONTH PERFORMANCE
+31.31% -
6 MONTH PERFORMANCE
+135.93% -
YEAR-TO-DATE PERFORMANCE
+216.30% -
1 YEAR PERFORMANCE
+271.43%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $0.11 | $0.11 (4.76%) | $0.14 | $0.10 | 59,392 | $104.73 M |
| 08/15/2024 | $0.11 | $0.11 (1.9%) | $0.11 | $0.11 | 4,701 | $104.73 M |
| 08/14/2024 | $0.10 | $0.10 (-4.81%) | $0.10 | $0.10 | 3,141 | $100.66 M |