5 DAY PERFORMANCE
+48.53%
1 MONTH PERFORMANCE
+23.67%
3 MONTH PERFORMANCE
-15.13%
6 MONTH PERFORMANCE
+20.72%
YEAR-TO-DATE PERFORMANCE
+13.48%
1 YEAR PERFORMANCE
+94.23%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.98 | $1.95 (-1.52%) | $2.03 | $1.91 | 128,349 | |
| 03/11/2025 | $1.93 | $1.94 (0.52%) | $1.99 | $1.91 | 193,400 | $72.13 M |
| 03/10/2025 | $1.99 | $1.94 (-2.51%) | $2.03 | $1.91 | 413,210 | $72.13 M |
| 03/07/2025 | $2.00 | $2.04 (2%) | $2.10 | $1.97 | 374,450 | $75.85 M |
| 03/06/2025 | $1.96 | $2.01 (2.55%) | $2.15 | $1.96 | 213,421 | $74.73 M |
| 03/05/2025 | $2.05 | $2.05 (0%) | $2.09 | $2.00 | 181,500 | $76.22 M |
| 03/04/2025 | $1.92 | $2.02 (5.21%) | $2.10 | $1.89 | 453,500 | $75.11 M |
| 03/03/2025 | $2.14 | $2.03 (-5.14%) | $2.21 | $2.01 | 286,329 | $75.48 M |
| 02/28/2025 | $2.07 | $2.14 (3.38%) | $2.18 | $1.95 | 418,100 | $79.57 M |
| 02/27/2025 | $2.16 | $2.09 (-3.24%) | $2.18 | $2.08 | 268,806 | $77.71 M |
| 02/26/2025 | $2.11 | $2.15 (1.9%) | $2.25 | $2.11 | 250,624 | $79.94 M |
| 02/25/2025 | $2.19 | $2.12 (-3.2%) | $2.22 | $2.01 | 505,331 | $78.82 M |
| 02/24/2025 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.17 | 456,900 | $81.80 M |
| 02/21/2025 | $2.39 | $2.39 (0%) | $2.46 | $2.33 | 463,007 | $88.86 M |
| 02/20/2025 | $2.25 | $2.38 (5.78%) | $2.43 | $2.14 | 438,074 | $88.49 M |
| 02/19/2025 | $2.31 | $2.25 (-2.6%) | $2.33 | $2.23 | 318,706 | $83.66 M |
| 02/18/2025 | $2.43 | $2.32 (-4.53%) | $2.45 | $2.32 | 203,523 | $86.26 M |
| 02/14/2025 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.37 | 225,445 | $89.23 M |
| 02/13/2025 | $2.44 | $2.44 (0%) | $2.50 | $2.38 | 364,017 | $90.72 M |
| 02/12/2025 | $2.41 | $2.45 (1.66%) | $2.51 | $2.39 | 353,600 | $91.09 M |
| 02/11/2025 | $2.31 | $2.44 (5.63%) | $2.53 | $2.26 | 1.34 M | $90.72 M |
| 02/10/2025 | $2.45 | $2.36 (-3.67%) | $2.47 | $2.35 | 338,200 | $87.75 M |
| 02/07/2025 | $2.51 | $2.44 (-2.79%) | $2.59 | $2.42 | 284,712 | $90.72 M |
| 02/06/2025 | $2.58 | $2.51 (-2.71%) | $2.62 | $2.48 | 259,388 | $93.32 M |
| 02/05/2025 | $2.65 | $2.60 (-1.89%) | $2.72 | $2.56 | 541,931 | $96.67 M |
| 02/04/2025 | $2.41 | $2.61 (8.3%) | $2.62 | $2.41 | 555,402 | $97.04 M |
| 02/03/2025 | $2.33 | $2.41 (3.43%) | $2.45 | $2.29 | 362,400 | $89.61 M |
| 01/31/2025 | $2.38 | $2.44 (2.52%) | $2.49 | $2.35 | 313,900 | $90.72 M |
| 01/30/2025 | $2.40 | $2.39 (-0.42%) | $2.46 | $2.37 | 313,059 | $88.86 M |
| 01/29/2025 | $2.45 | $2.39 (-2.45%) | $2.48 | $2.27 | 499,928 | $88.86 M |
| 01/28/2025 | $2.49 | $2.47 (-0.8%) | $2.53 | $2.39 | 225,300 | $91.84 M |
| 01/27/2025 | $2.64 | $2.52 (-4.55%) | $2.71 | $2.38 | 751,922 | $93.70 M |
| 01/24/2025 | $2.60 | $2.69 (3.46%) | $2.72 | $2.55 | 440,027 | $100.02 M |
| 01/23/2025 | $2.57 | $2.61 (1.56%) | $2.64 | $2.51 | 316,016 | $97.04 M |
| 01/22/2025 | $2.74 | $2.57 (-6.2%) | $2.79 | $2.55 | 823,000 | $95.56 M |
| 01/21/2025 | $2.95 | $2.74 (-7.12%) | $2.95 | $2.71 | 786,743 | $101.88 M |
| 01/17/2025 | $2.91 | $2.92 (0.34%) | $3.02 | $2.86 | 424,749 | $108.57 M |
| 01/16/2025 | $2.93 | $2.87 (-2.05%) | $3.02 | $2.82 | 347,071 | $106.71 M |
| 01/15/2025 | $2.92 | $2.93 (0.34%) | $2.97 | $2.78 | 555,126 | $108.94 M |
| 01/14/2025 | $2.72 | $2.85 (4.78%) | $2.86 | $2.70 | 868,023 | $105.97 M |
| 01/13/2025 | $2.59 | $2.68 (3.47%) | $2.71 | $2.55 | 444,607 | $99.65 M |
| 01/10/2025 | $2.63 | $2.62 (-0.38%) | $2.70 | $2.57 | 344,911 | $97.41 M |
| 01/08/2025 | $2.85 | $2.72 (-4.56%) | $2.86 | $2.64 | 496,104 | $101.13 M |
| 01/07/2025 | $3.05 | $2.85 (-6.56%) | $3.06 | $2.83 | 576,246 | $105.97 M |
| 01/06/2025 | $3.00 | $3.03 (1%) | $3.12 | $2.97 | 641,327 | $112.66 M |
| 01/03/2025 | $2.85 | $2.95 (3.51%) | $3.03 | $2.82 | 540,751 | $109.68 M |
| 01/02/2025 | $2.73 | $2.83 (3.66%) | $2.92 | $2.72 | 697,700 | $105.22 M |
| 12/31/2024 | $2.76 | $2.67 (-3.26%) | $2.82 | $2.60 | 607,429 | $99.27 M |
| 12/30/2024 | $2.76 | $2.73 (-1.09%) | $2.82 | $2.66 | 442,916 | $101.50 M |
| 12/27/2024 | $2.98 | $2.84 (-4.7%) | $2.98 | $2.73 | 578,269 | $105.59 M |
| 12/26/2024 | $2.78 | $2.98 (7.19%) | $3.00 | $2.77 | 768,529 | $110.80 M |
| 12/24/2024 | $2.86 | $2.82 (-1.4%) | $2.86 | $2.75 | 237,500 | $104.85 M |
| 12/23/2024 | $3.00 | $2.87 (-4.33%) | $3.01 | $2.79 | 458,509 | $106.71 M |
| 12/20/2024 | $2.95 | $2.91 (-1.36%) | $3.14 | $2.88 | 659,239 | $108.20 M |
| 12/19/2024 | $3.00 | $3.00 (0%) | $3.11 | $2.93 | 924,880 | $111.54 M |
| 12/18/2024 | $3.10 | $2.85 (-8.06%) | $3.21 | $2.83 | 1.42 M | $105.97 M |
| 12/17/2024 | $3.18 | $3.08 (-3.14%) | $3.32 | $3.07 | 740,847 | $114.52 M |
| 12/16/2024 | $3.30 | $3.20 (-3.03%) | $3.32 | $3.09 | 1.61 M | $118.98 M |
| 12/13/2024 | $3.59 | $3.33 (-7.24%) | $3.60 | $3.21 | 1.58 M | $123.81 M |
| 12/12/2024 | $4.31 | $3.57 (-17.17%) | $4.40 | $3.56 | 2.96 M | $132.74 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.
