5 DAY PERFORMANCE
-26.61%
1 MONTH PERFORMANCE
-27.93%
3 MONTH PERFORMANCE
-46.67%
6 MONTH PERFORMANCE
+16.50%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-56.76%
BuzzFeed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.13 | $1.13 (-0.44%) | $1.14 | $1.12 | 148.61 K | $62.53 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 |
| 08/04/2026 | $1.19 | $1.22 (2.52%) | $1.24 | $1.16 | 1.00 M | $67.21 M |
| 08/03/2026 | $1.18 | $1.18 (0%) | $1.22 | $1.17 | 632.80 K | $65.01 M |
| 07/31/2026 | $1.18 | $1.19 (0.85%) | $1.21 | $1.16 | 325.59 K | $55.22 M |
| 07/30/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.15 | 652.30 K | $45.15 M |
| 07/29/2026 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.17 | 462.11 K | $44.77 M |
| 07/28/2026 | $1.24 | $1.25 (0.81%) | $1.26 | $1.17 | 2.06 M | $47.03 M |
| 07/27/2026 | $1.12 | $1.13 (0.89%) | $1.17 | $1.06 | 1.47 M | $42.51 M |
| 07/24/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.07 | 1.19 M | $41.76 M |
| 07/23/2026 | $1.20 | $1.13 (-5.83%) | $1.23 | $1.13 | 1.05 M | $42.51 M |
| 07/22/2026 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.23 | 283.93 K | $46.65 M |
| 07/21/2026 | $1.27 | $1.28 (0.79%) | $1.31 | $1.26 | 433.70 K | $48.16 M |
| 07/20/2026 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.26 | 808.24 K | $48.53 M |
| 07/17/2026 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.31 | 708.50 K | $50.04 M |
| 07/16/2026 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.37 | 457.60 K | $52.30 M |
| 07/15/2026 | $1.38 | $1.41 (2.17%) | $1.46 | $1.38 | 295.48 K | $53.05 M |
| 07/14/2026 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.37 | 220.23 K | $51.92 M |
| 07/13/2026 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.41 | 207.87 K | $53.05 M |
| 07/10/2026 | $1.48 | $1.43 (-3.38%) | $1.52 | $1.41 | 594.43 K | $53.80 M |
| 07/09/2026 | $1.46 | $1.48 (1.37%) | $1.55 | $1.45 | 393.00 K | $55.68 M |
| 07/08/2026 | $1.59 | $1.49 (-6.29%) | $1.61 | $1.42 | 1.08 M | $56.06 M |
| 07/07/2026 | $1.48 | $1.61 (8.78%) | $1.70 | $1.36 | 3.64 M | $60.57 M |
| 07/06/2026 | $1.51 | $1.47 (-2.65%) | $1.54 | $1.41 | 658.85 K | $55.31 M |
| 07/02/2026 | $1.53 | $1.50 (-1.96%) | $1.60 | $1.45 | 499.10 K | $56.43 M |
| 07/01/2026 | $1.46 | $1.52 (4.11%) | $1.64 | $1.46 | 1.06 M | $57.19 M |
| 06/30/2026 | $1.51 | $1.46 (-3.31%) | $1.53 | $1.44 | 451.52 K | $54.93 M |
| 06/29/2026 | $1.51 | $1.52 (0.66%) | $1.55 | $1.45 | 354.64 K | $57.19 M |
| 06/26/2026 | $1.31 | $1.48 (12.98%) | $1.54 | $1.31 | 886.27 K | $55.68 M |
| 06/25/2026 | $1.45 | $1.34 (-7.59%) | $1.46 | $1.34 | 492.89 K | $50.41 M |
| 06/24/2026 | $1.56 | $1.45 (-7.05%) | $1.59 | $1.42 | 763.97 K | $54.55 M |
| 06/23/2026 | $1.50 | $1.53 (2%) | $1.65 | $1.48 | 2.21 M | $57.56 M |
| 06/22/2026 | $1.48 | $1.42 (-4.05%) | $1.56 | $1.38 | 1.12 M | $53.42 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.
