5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-33.37%
3 MONTH PERFORMANCE
+9.29%
6 MONTH PERFORMANCE
+35.14%
YEAR-TO-DATE PERFORMANCE
+191.97%
1 YEAR PERFORMANCE
+300.00%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.13 | $0.12 (-6.04%) | $0.16 | $0.11 | 79,918 | $108.20 M |
| 12/19/2024 | $0.13 | $0.13 (-1.92%) | $0.14 | $0.12 | 85,640 | $111.54 M |
| 12/18/2024 | $0.14 | $0.14 (-0.07%) | $0.15 | $0.12 | 56,775 | $105.97 M |
| 12/17/2024 | $0.12 | $0.13 (7.26%) | $0.17 | $0.12 | 16,280 | $114.52 M |
| 12/16/2024 | $0.19 | $0.12 (-36.21%) | $0.19 | $0.12 | 130,290 | $118.98 M |
| 12/13/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.13 | 237,978 | $123.81 M |
| 12/12/2024 | $0.22 | $0.21 (-6.54%) | $0.24 | $0.15 | 346,942 | $132.74 M |
| 12/11/2024 | $0.25 | $0.25 (0.85%) | $0.25 | $0.22 | 20,088 | $165.83 M |
| 12/10/2024 | $0.26 | $0.26 (1.35%) | $0.28 | $0.24 | 60,617 | $161.74 M |
| 12/09/2024 | $0.30 | $0.29 (-3.07%) | $0.30 | $0.27 | 126,069 | $173.26 M |
| 12/06/2024 | $0.35 | $0.30 (-13.54%) | $0.35 | $0.27 | 251,383 | $199.29 M |
| 12/05/2024 | $0.40 | $0.29 (-27.04%) | $0.40 | $0.25 | 131,619 | $191.11 M |
| 12/04/2024 | $0.26 | $0.37 (41.04%) | $0.50 | $0.26 | 378,148 | $192.60 M |
| 12/03/2024 | $0.23 | $0.26 (15.5%) | $0.27 | $0.23 | 26,324 | $166.57 M |
| 12/02/2024 | $0.23 | $0.23 (0%) | $0.27 | $0.22 | 47,765 | $170.66 M |
| 11/29/2024 | $0.27 | $0.28 (1.89%) | $0.28 | $0.22 | 36,105 | $165.46 M |
| 11/27/2024 | $0.24 | $0.27 (13.56%) | $0.28 | $0.19 | 43,385 | $166.20 M |
| 11/26/2024 | $0.26 | $0.24 (-8.08%) | $0.27 | $0.22 | 33,502 | $149.10 M |
| 11/25/2024 | $0.23 | $0.27 (15.22%) | $0.27 | $0.20 | 165,399 | $157.65 M |
| 11/22/2024 | $0.18 | $0.23 (24.93%) | $0.23 | $0.17 | 75,335 | $140.17 M |
| 11/21/2024 | $0.18 | $0.18 (1.01%) | $0.18 | $0.17 | 38,034 | $120.84 M |
| 11/20/2024 | $0.19 | $0.18 (-6.64%) | $0.19 | $0.17 | 37,431 | $112.66 M |
| 11/19/2024 | $0.17 | $0.19 (11.16%) | $0.19 | $0.16 | 50,989 | $118.98 M |
| 11/18/2024 | $0.16 | $0.16 (4.1%) | $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 |