5 DAY PERFORMANCE
-46.67%
1 MONTH PERFORMANCE
-61.72%
3 MONTH PERFORMANCE
+17.75%
6 MONTH PERFORMANCE
-10.93%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-60.59%
BuzzFeed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.85 | $0.87 (1.74%) | $0.87 | $0.82 | 284.90 K | $32.62 M |
| 05/05/2026 | $0.81 | $0.86 (6.02%) | $0.87 | $0.80 | 431.06 K | $32.39 M |
| 05/04/2026 | $0.76 | $0.81 (7.17%) | $0.83 | $0.76 | 351.30 K | $30.64 M |
| 05/01/2026 | $0.76 | $0.78 (3.23%) | $0.80 | $0.74 | 414.41 K | $29.50 M |
| 04/30/2026 | $0.75 | $0.75 (-0.32%) | $0.76 | $0.71 | 303.10 K | $28.13 M |
| 04/29/2026 | $0.73 | $0.73 (-0.01%) | $0.74 | $0.72 | 156.41 K | $27.46 M |
| 04/28/2026 | $0.75 | $0.72 (-3.25%) | $0.76 | $0.72 | 102.03 K | $27.26 M |
| 04/27/2026 | $0.73 | $0.76 (3.86%) | $0.79 | $0.72 | 151.73 K | $28.53 M |
| 04/24/2026 | $0.71 | $0.74 (5.52%) | $0.75 | $0.69 | 130.90 K | $27.99 M |
| 04/23/2026 | $0.72 | $0.71 (-1.86%) | $0.72 | $0.69 | 24.21 K | $26.58 M |
| 04/22/2026 | $0.73 | $0.73 (0.03%) | $0.77 | $0.66 | 340.00 K | $27.47 M |
| 04/21/2026 | $0.75 | $0.73 (-2.03%) | $0.78 | $0.71 | 124.54 K | $27.65 M |
| 04/20/2026 | $0.78 | $0.76 (-2.88%) | $0.79 | $0.74 | 89.79 K | $28.50 M |
| 04/17/2026 | $0.71 | $0.80 (12.21%) | $0.81 | $0.70 | 529.30 K | $30.06 M |
| 04/16/2026 | $0.72 | $0.71 (-1.24%) | $0.73 | $0.70 | 180.20 K | $26.75 M |
| 04/15/2026 | $0.69 | $0.71 (3.41%) | $0.73 | $0.67 | 227.06 K | $26.81 M |
| 04/14/2026 | $0.65 | $0.70 (6.71%) | $0.70 | $0.65 | 333.23 K | $26.22 M |
| 04/13/2026 | $0.60 | $0.65 (7.9%) | $0.66 | $0.58 | 401.90 K | $24.36 M |
| 04/10/2026 | $0.62 | $0.61 (-1.61%) | $0.63 | $0.60 | 190.70 K | $22.81 M |
| 04/09/2026 | $0.62 | $0.62 (-0.6%) | $0.63 | $0.62 | 143.00 K | $23.19 M |
| 04/08/2026 | $0.66 | $0.62 (-5.77%) | $0.67 | $0.62 | 155.70 K | $23.36 M |
| 04/07/2026 | $0.65 | $0.62 (-4.93%) | $0.65 | $0.62 | 78.62 K | $23.21 M |
| 04/06/2026 | $0.59 | $0.64 (8.99%) | $0.64 | $0.58 | 191.50 K | $24.07 M |
| 04/02/2026 | $0.60 | $0.59 (-0.68%) | $0.61 | $0.58 | 90.15 K | $22.38 M |
| 04/01/2026 | $0.64 | $0.60 (-5.94%) | $0.65 | $0.58 | 88.20 K | $22.65 M |
| 03/31/2026 | $0.56 | $0.61 (8.68%) | $0.62 | $0.56 | 147.20 K | $22.90 M |
| 03/30/2026 | $0.59 | $0.57 (-3.04%) | $0.59 | $0.54 | 272.16 K | $21.34 M |
| 03/27/2026 | $0.63 | $0.59 (-6.13%) | $0.63 | $0.57 | 188.10 K | $22.08 M |
| 03/26/2026 | $0.61 | $0.63 (3.69%) | $0.65 | $0.61 | 109.81 K | $23.77 M |
| 03/25/2026 | $0.63 | $0.62 (-1.84%) | $0.65 | $0.60 | 396.63 K | $23.27 M |
| 03/24/2026 | $0.67 | $0.62 (-6.94%) | $0.69 | $0.62 | 344.02 K | $23.46 M |
| 03/23/2026 | $0.66 | $0.68 (2.94%) | $0.69 | $0.65 | 245.65 K | $25.56 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.
