5 DAY PERFORMANCE
-11.65%
1 MONTH PERFORMANCE
-31.03%
3 MONTH PERFORMANCE
-27.93%
6 MONTH PERFORMANCE
-7.07%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-50.92%
BuzzFeed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.70 | $0.56 (-19.99%) | $0.71 | $0.56 | 2.64 M | |
| 11/04/2026 | $0.94 | $0.92 (-2.05%) | $0.97 | $0.91 | 478.16 K | $50.72 M |
| 11/03/2026 | $0.90 | $0.92 (2.22%) | $0.94 | $0.90 | 132.91 K | $50.68 M |
| 11/02/2026 | $0.92 | $0.91 (-1.35%) | $0.95 | $0.89 | 252.50 K | $50.00 M |
| 10/30/2026 | $0.98 | $0.91 (-7.71%) | $0.99 | $0.90 | 293.29 K | $49.88 M |
| 10/29/2026 | $0.95 | $0.98 (3.22%) | $1.03 | $0.95 | 91.28 K | $54.05 M |
| 10/28/2026 | $0.94 | $0.99 (5.53%) | $1.02 | $0.94 | 256.55 K | $54.65 M |
| 10/27/2026 | $0.93 | $0.95 (2.32%) | $0.96 | $0.91 | 117.06 K | $52.21 M |
| 10/26/2026 | $0.97 | $0.94 (-2.88%) | $0.97 | $0.93 | 191.80 K | $51.90 M |
| 10/23/2026 | $0.96 | $0.96 (0.24%) | $0.98 | $0.95 | 202.50 K | $53.12 M |
| 10/22/2026 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.96 | 164.71 K | $53.44 M |
| 10/21/2026 | $1.01 | $1.01 (0%) | $1.03 | $0.99 | 73.04 K | $55.64 M |
| 10/20/2026 | $0.99 | $0.99 (0%) | $1.03 | $0.99 | 132.73 K | $54.54 M |
| 10/19/2026 | $1.00 | $1.02 (2%) | $1.03 | $0.98 | 70.85 K | $56.19 M |
| 10/16/2026 | $1.04 | $1.00 (-4.25%) | $1.04 | $0.97 | 675.11 K | $54.86 M |
| 10/15/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 95.90 K | $56.74 M |
| 10/14/2026 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.01 | 377.35 K | $56.74 M |
| 10/13/2026 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.10 | 263.84 K | $60.60 M |
| 10/12/2026 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.15 | 99.45 K | $64.45 M |
| 10/09/2026 | $1.19 | $1.19 (0%) | $1.24 | $1.17 | 304.50 K | $65.56 M |
| 10/08/2026 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.17 | 222.51 K | $65.01 M |
| 10/07/2026 | $1.15 | $1.22 (6.09%) | $1.23 | $1.14 | 221.26 K | $67.21 M |
| 10/06/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.12 | 403.36 K | $64.45 M |
| 10/05/2026 | $1.10 | $1.16 (5.45%) | $1.19 | $1.10 | 681.80 K | $63.90 M |
| 10/02/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.08 | 113.41 K | $61.15 M |
| 10/01/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.09 | 298.41 K | $61.70 M |
| 09/30/2026 | $1.18 | $1.13 (-4.24%) | $1.21 | $1.10 | 708.83 K | $62.25 M |
| 09/29/2026 | $1.07 | $1.18 (10.28%) | $1.18 | $1.05 | 758.10 K | $65.01 M |
| 09/28/2026 | $1.04 | $1.06 (1.92%) | $1.07 | $1.03 | 215.57 K | $58.39 M |
| 09/25/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.03 | 181.75 K | $57.29 M |
| 09/24/2026 | $1.02 | $1.03 (0.98%) | $1.06 | $1.02 | 105.08 K | $56.74 M |
| 09/23/2026 | $1.09 | $1.03 (-5.5%) | $1.12 | $1.02 | 852.96 K | $56.74 M |
| 09/22/2026 | $1.13 | $1.09 (-3.54%) | $1.15 | $1.09 | 283.88 K | $60.05 M |
| 09/21/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.12 | 196.73 K | $61.70 M |
| 09/18/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.10 | 244.04 K | $61.70 M |
| 09/17/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 72.75 K | $60.60 M |
| 09/16/2026 | $1.07 | $1.09 (1.87%) | $1.12 | $1.07 | 297.01 K | $60.05 M |
| 09/15/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.05 | 140.00 K | $57.84 M |
| 09/14/2026 | $1.07 | $1.11 (3.74%) | $1.11 | $1.07 | 243.20 K | $61.15 M |
| 09/11/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.06 | 162.85 K | $59.50 M |
| 09/10/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.04 | 160.86 K | $58.39 M |
| 09/09/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.06 | 433.82 K | $58.95 M |
| 09/08/2026 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.08 | 169.94 K | $59.50 M |
| 09/04/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 351.46 K | $60.05 M |
| 09/03/2026 | $1.11 | $1.13 (1.8%) | $1.14 | $1.10 | 133.40 K | $62.25 M |
| 09/02/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.10 | 216.18 K | $61.15 M |
| 09/01/2026 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 292.61 K | $60.60 M |
| 08/31/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.16 | 689.33 K | $65.56 M |
| 08/28/2026 | $1.08 | $1.24 (14.81%) | $1.27 | $1.08 | 1.66 M | $68.31 M |
| 08/27/2026 | $1.08 | $1.11 (2.78%) | $1.11 | $1.07 | 528.63 K | $61.15 M |
| 08/26/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.08 | 148.51 K | $60.05 M |
| 08/25/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.08 | 340.31 K | $61.15 M |
| 08/24/2026 | $1.09 | $1.13 (3.67%) | $1.15 | $1.09 | 215.10 K | $62.25 M |
| 08/21/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.08 | 189.62 K | $61.15 M |
| 08/20/2026 | $1.08 | $1.10 (1.85%) | $1.12 | $1.08 | 218.80 K | $60.60 M |
| 08/19/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.09 | 377.70 K | $61.15 M |
| 08/18/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.09 | 488.42 K | $61.15 M |
| 08/17/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.08 | 681.20 K | $61.15 M |
| 08/14/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.07 | 452.72 K | $61.15 M |
| 08/13/2026 | $1.11 | $1.14 (2.7%) | $1.16 | $1.09 | 355.53 K | $62.80 M |
| 08/12/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.06 | 775.44 K | $61.15 M |
| 08/11/2026 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.10 | 357.53 K | $61.70 M |
| 08/10/2026 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.12 | 495.40 K | $62.25 M |
| 08/07/2026 | $1.14 | $1.16 (1.75%) | $1.17 | $1.13 | 289.44 K | $63.90 M |
| 08/06/2026 | $1.11 | $1.13 (1.8%) | $1.14 | $1.10 | 414.51 K | $62.25 M |
| 08/05/2026 | $1.10 | $1.11 (0.91%) | $1.17 | $1.05 | 531.66 K | $61.15 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.
