5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
+25.04%
3 MONTH PERFORMANCE
-5.30%
6 MONTH PERFORMANCE
-50.92%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-59.39%
BuzzFeed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.85 | $0.85 (-0.39%) | $0.87 | $0.82 | 177.50 K | $32.52 M |
| 05/05/2026 | $0.81 | $0.86 (6.02%) | $0.87 | $0.80 | 431.06 K | $32.19 M |
| 05/04/2026 | $0.76 | $0.81 (7.17%) | $0.83 | $0.76 | 351.30 K | $30.45 M |
| 05/01/2026 | $0.76 | $0.78 (3.23%) | $0.80 | $0.74 | 414.41 K | $29.31 M |
| 04/30/2026 | $0.75 | $0.75 (-0.32%) | $0.76 | $0.71 | 303.10 K | $27.95 M |
| 04/29/2026 | $0.73 | $0.73 (-0.01%) | $0.74 | $0.72 | 156.41 K | $27.29 M |
| 04/28/2026 | $0.75 | $0.72 (-3.25%) | $0.76 | $0.72 | 102.03 K | $27.09 M |
| 04/27/2026 | $0.73 | $0.76 (3.86%) | $0.79 | $0.72 | 151.73 K | $28.35 M |
| 04/24/2026 | $0.71 | $0.74 (5.52%) | $0.75 | $0.69 | 130.90 K | $27.81 M |
| 04/23/2026 | $0.72 | $0.71 (-1.86%) | $0.72 | $0.69 | 24.21 K | $26.42 M |
| 04/22/2026 | $0.73 | $0.73 (0.03%) | $0.77 | $0.66 | 340.00 K | $27.30 M |
| 04/21/2026 | $0.75 | $0.73 (-2.03%) | $0.78 | $0.71 | 124.54 K | $27.47 M |
| 04/20/2026 | $0.78 | $0.76 (-2.88%) | $0.79 | $0.74 | 89.79 K | $28.32 M |
| 04/17/2026 | $0.71 | $0.80 (12.21%) | $0.81 | $0.70 | 529.30 K | $29.87 M |
| 04/16/2026 | $0.72 | $0.71 (-1.24%) | $0.73 | $0.70 | 180.20 K | $26.58 M |
| 04/15/2026 | $0.69 | $0.71 (3.41%) | $0.73 | $0.67 | 227.06 K | $26.64 M |
| 04/14/2026 | $0.65 | $0.70 (6.71%) | $0.70 | $0.65 | 333.23 K | $26.05 M |
| 04/13/2026 | $0.60 | $0.65 (7.9%) | $0.66 | $0.58 | 401.90 K | $24.20 M |
| 04/10/2026 | $0.62 | $0.61 (-1.61%) | $0.63 | $0.60 | 190.70 K | $22.67 M |
| 04/09/2026 | $0.62 | $0.62 (-0.6%) | $0.63 | $0.62 | 143.00 K | $23.04 M |
| 04/08/2026 | $0.66 | $0.62 (-5.77%) | $0.67 | $0.62 | 155.70 K | $23.22 M |
| 04/07/2026 | $0.65 | $0.62 (-4.93%) | $0.65 | $0.62 | 78.62 K | $23.07 M |
| 04/06/2026 | $0.59 | $0.64 (8.99%) | $0.64 | $0.58 | 191.50 K | $23.92 M |
| 04/02/2026 | $0.60 | $0.59 (-0.68%) | $0.61 | $0.58 | 90.15 K | $22.24 M |
| 04/01/2026 | $0.64 | $0.60 (-5.94%) | $0.65 | $0.58 | 88.20 K | $22.51 M |
| 03/31/2026 | $0.56 | $0.61 (8.68%) | $0.62 | $0.56 | 147.20 K | $22.75 M |
| 03/30/2026 | $0.59 | $0.57 (-3.04%) | $0.59 | $0.54 | 272.16 K | $21.21 M |
| 03/27/2026 | $0.63 | $0.59 (-6.13%) | $0.63 | $0.57 | 188.10 K | $21.95 M |
| 03/26/2026 | $0.61 | $0.63 (3.69%) | $0.65 | $0.61 | 109.81 K | $23.62 M |
| 03/25/2026 | $0.63 | $0.62 (-1.84%) | $0.65 | $0.60 | 396.63 K | $23.12 M |
| 03/24/2026 | $0.67 | $0.62 (-6.94%) | $0.69 | $0.62 | 344.02 K | $23.31 M |
| 03/23/2026 | $0.66 | $0.68 (2.94%) | $0.69 | $0.65 | 245.65 K | $25.40 M |
| 03/20/2026 | $0.67 | $0.69 (2.34%) | $0.69 | $0.65 | 408.03 K | $25.67 M |
| 03/19/2026 | $0.71 | $0.69 (-2.72%) | $0.71 | $0.66 | 242.90 K | $25.65 M |
| 03/18/2026 | $0.70 | $0.72 (2.81%) | $0.74 | $0.69 | 172.23 K | $26.91 M |
| 03/17/2026 | $0.71 | $0.71 (0.38%) | $0.74 | $0.70 | 126.22 K | $26.46 M |
| 03/16/2026 | $0.70 | $0.71 (0.71%) | $0.74 | $0.68 | 166.70 K | $26.36 M |
| 03/13/2026 | $0.70 | $0.70 (0%) | $0.76 | $0.66 | 660.90 K | $26.17 M |
| 03/12/2026 | $0.77 | $0.71 (-7.2%) | $0.77 | $0.71 | 909.91 K | $26.68 M |
| 03/11/2026 | $0.79 | $0.76 (-3.72%) | $0.80 | $0.75 | 86.31 K | $28.42 M |
| 03/10/2026 | $0.77 | $0.78 (0.79%) | $0.83 | $0.76 | 260.49 K | $29.02 M |
| 03/09/2026 | $0.77 | $0.80 (4.99%) | $0.81 | $0.77 | 56.90 K | $30.03 M |
| 03/06/2026 | $0.79 | $0.79 (0.56%) | $0.83 | $0.77 | 105.76 K | $29.43 M |
| 03/05/2026 | $0.78 | $0.81 (2.79%) | $0.83 | $0.78 | 177.46 K | $30.02 M |
| 03/04/2026 | $0.77 | $0.81 (5.94%) | $0.85 | $0.77 | 355.12 K | $30.20 M |
| 03/03/2026 | $0.76 | $0.78 (2.76%) | $0.79 | $0.74 | 223.00 K | $29.06 M |
| 03/02/2026 | $0.76 | $0.76 (-0.08%) | $0.77 | $0.74 | 327.00 K | $28.26 M |
| 02/27/2026 | $0.76 | $0.76 (0.64%) | $0.80 | $0.76 | 434.10 K | $28.46 M |
| 02/26/2026 | $0.76 | $0.77 (1.27%) | $0.80 | $0.76 | 169.05 K | $28.75 M |
| 02/25/2026 | $0.76 | $0.78 (2.74%) | $0.81 | $0.76 | 185.09 K | $29.06 M |
| 02/24/2026 | $0.78 | $0.78 (1.15%) | $0.80 | $0.76 | 50.30 K | $29.19 M |
| 02/23/2026 | $0.80 | $0.79 (-1.75%) | $0.80 | $0.76 | 375.90 K | $29.25 M |
| 02/20/2026 | $0.81 | $0.81 (0.12%) | $0.84 | $0.79 | 183.90 K | $30.14 M |
| 02/19/2026 | $0.80 | $0.82 (2.45%) | $0.82 | $0.80 | 346.75 K | $30.50 M |
| 02/18/2026 | $0.80 | $0.81 (0.31%) | $0.83 | $0.78 | 98.60 K | $30.04 M |
| 02/17/2026 | $0.82 | $0.82 (0.29%) | $0.84 | $0.80 | 66.45 K | $30.53 M |
| 02/13/2026 | $0.79 | $0.82 (3.22%) | $0.83 | $0.79 | 179.80 K | $30.40 M |
| 02/12/2026 | $0.82 | $0.81 (-1.29%) | $0.82 | $0.78 | 178.20 K | $30.22 M |
| 02/11/2026 | $0.86 | $0.81 (-5.47%) | $0.87 | $0.80 | 103.60 K | $30.25 M |
| 02/10/2026 | $0.84 | $0.87 (3.4%) | $0.89 | $0.83 | 79.21 K | $32.32 M |
| 02/09/2026 | $0.85 | $0.85 (-0.14%) | $0.85 | $0.82 | 50.73 K | $31.47 M |
| 02/06/2026 | $0.81 | $0.84 (4%) | $0.85 | $0.79 | 194.32 K | $31.44 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.
