5 DAY PERFORMANCE
-32.77%
1 MONTH PERFORMANCE
-50.31%
3 MONTH PERFORMANCE
-1.90%
6 MONTH PERFORMANCE
-5.30%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-61.17%
BuzzFeed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.14 | 43.53 K | |
| 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 |
| 06/18/2026 | $1.47 | $1.50 (2.04%) | $1.50 | $1.41 | 986.13 K | $56.43 M |
| 06/17/2026 | $1.47 | $1.44 (-2.04%) | $1.55 | $1.44 | 777.40 K | $54.18 M |
| 06/16/2026 | $1.44 | $1.50 (4.17%) | $1.52 | $1.40 | 1.18 M | $56.43 M |
| 06/15/2026 | $1.36 | $1.44 (5.88%) | $1.50 | $1.32 | 837.45 K | $54.18 M |
| 06/12/2026 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.28 | 988.54 K | $50.04 M |
| 06/11/2026 | $1.38 | $1.37 (-0.72%) | $1.48 | $1.36 | 862.74 K | $51.54 M |
| 06/10/2026 | $1.36 | $1.37 (0.74%) | $1.40 | $1.33 | 549.11 K | $51.54 M |
| 06/09/2026 | $1.36 | $1.34 (-1.47%) | $1.42 | $1.27 | 493.71 K | $50.41 M |
| 06/08/2026 | $1.44 | $1.32 (-8.33%) | $1.47 | $1.27 | 1.95 M | $49.66 M |
| 06/05/2026 | $1.47 | $1.40 (-4.76%) | $1.50 | $1.37 | 800.77 K | $52.67 M |
| 06/04/2026 | $1.44 | $1.50 (4.17%) | $1.60 | $1.43 | 525.70 K | $56.43 M |
| 06/03/2026 | $1.57 | $1.45 (-7.64%) | $1.58 | $1.44 | 973.51 K | $54.55 M |
| 06/02/2026 | $1.65 | $1.59 (-3.64%) | $1.70 | $1.53 | 1.03 M | $59.82 M |
| 06/01/2026 | $1.63 | $1.66 (1.84%) | $1.70 | $1.60 | 926.70 K | $62.45 M |
| 05/29/2026 | $1.68 | $1.63 (-2.98%) | $1.74 | $1.58 | 1.70 M | $61.33 M |
| 05/28/2026 | $1.81 | $1.69 (-6.63%) | $1.82 | $1.62 | 1.65 M | $63.58 M |
| 05/27/2026 | $1.93 | $1.74 (-9.84%) | $1.97 | $1.71 | 3.11 M | $65.46 M |
| 05/26/2026 | $2.13 | $1.97 (-7.51%) | $2.20 | $1.90 | 3.14 M | $74.12 M |
| 05/22/2026 | $1.82 | $2.09 (14.84%) | $2.21 | $1.77 | 3.71 M | $78.63 M |
| 05/21/2026 | $1.59 | $1.76 (10.69%) | $1.87 | $1.57 | 3.79 M | $66.22 M |
| 05/20/2026 | $1.35 | $1.57 (16.3%) | $1.67 | $1.33 | 5.80 M | $59.07 M |
| 05/19/2026 | $1.40 | $1.31 (-6.43%) | $1.46 | $1.25 | 2.51 M | $49.29 M |
| 05/18/2026 | $1.50 | $1.38 (-8%) | $1.50 | $1.34 | 1.67 M | $51.92 M |
| 05/15/2026 | $1.30 | $1.49 (14.62%) | $1.56 | $1.25 | 4.72 M | $56.06 M |
| 05/14/2026 | $1.26 | $1.33 (5.56%) | $1.46 | $1.25 | 4.66 M | $50.04 M |
| 05/13/2026 | $1.33 | $1.31 (-1.5%) | $1.38 | $0.99 | 12.28 M | $49.29 M |
| 05/12/2026 | $1.70 | $1.39 (-18.24%) | $1.80 | $1.35 | 131.37 M | $52.30 M |
| 05/11/2026 | $0.80 | $0.73 (-8.22%) | $0.81 | $0.73 | 13.82 M | $27.46 M |
| 05/08/2026 | $0.80 | $0.82 (2.87%) | $0.84 | $0.78 | 248.45 K | $30.96 M |
| 05/07/2026 | $0.83 | $0.82 (-1.75%) | $0.87 | $0.80 | 249.96 K | $30.68 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.
