5 DAY PERFORMANCE
+85.19%
1 MONTH PERFORMANCE
+77.51%
3 MONTH PERFORMANCE
-28.09%
6 MONTH PERFORMANCE
+50.00%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
+124.22%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.09 | $0.08 (-9.99%) | $0.10 | $0.08 | 44,708 | $72.50 M |
| 03/11/2025 | $0.08 | $0.07 (-12.61%) | $0.08 | $0.07 | 18,010 | $72.13 M |
| 03/07/2025 | $0.08 | $0.08 (2.27%) | $0.09 | $0.08 | 5,801 | $75.85 M |
| 03/06/2025 | $0.07 | $0.07 (0.15%) | $0.07 | $0.07 | 700 | $74.73 M |
| 03/04/2025 | $0.07 | $0.07 (-8.12%) | $0.07 | $0.06 | 9,851 | $75.11 M |
| 03/03/2025 | $0.08 | $0.07 (-4%) | $0.08 | $0.07 | 1,700 | $75.48 M |
| 02/27/2025 | $0.09 | $0.08 (-6.47%) | $0.09 | $0.07 | 38,257 | $77.71 M |
| 02/26/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 114 | $79.94 M |
| 02/24/2025 | $0.08 | $0.09 (6.75%) | $0.09 | $0.08 | 323 | $81.80 M |
| 02/21/2025 | $0.09 | $0.09 (0%) | $0.10 | $0.09 | 5,962 | $88.86 M |
| 02/20/2025 | $0.09 | $0.08 (-11.11%) | $0.09 | $0.08 | 116,401 | $88.49 M |
| 02/19/2025 | $0.09 | $0.10 (8.25%) | $0.10 | $0.09 | 87,189 | $83.66 M |
| 02/18/2025 | $0.09 | $0.10 (10.22%) | $0.10 | $0.09 | 42,345 | $86.26 M |
| 02/14/2025 | $0.08 | $0.09 (17.33%) | $0.10 | $0.08 | 25,821 | $89.23 M |
| 02/13/2025 | $0.09 | $0.09 (-2.22%) | $0.09 | $0.09 | 5,692 | $90.72 M |
| 02/12/2025 | $0.10 | $0.08 (-15.5%) | $0.10 | $0.08 | 31,311 | $91.09 M |
| 02/11/2025 | $0.09 | $0.10 (11.51%) | $0.10 | $0.09 | 12,066 | $90.72 M |
| 02/10/2025 | $0.10 | $0.10 (-4%) | $0.10 | $0.10 | 8,972 | $87.75 M |
| 02/07/2025 | $0.09 | $0.09 (-0.99%) | $0.09 | $0.09 | 2,396 | $90.72 M |
| 02/06/2025 | $0.10 | $0.09 (-9.91%) | $0.10 | $0.09 | 2,047 | $93.32 M |
| 02/05/2025 | $0.10 | $0.10 (0%) | $0.12 | $0.10 | 16,368 | $96.67 M |
| 02/04/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,701 | $97.04 M |
| 01/31/2025 | $0.14 | $0.11 (-23.59%) | $0.14 | $0.09 | 15,521 | $90.72 M |
| 01/30/2025 | $0.09 | $0.12 (24.35%) | $0.13 | $0.09 | 17,522 | $88.86 M |
| 01/29/2025 | $0.09 | $0.09 (5.26%) | $0.09 | $0.08 | 6,521 | $88.86 M |
| 01/28/2025 | $0.10 | $0.09 (-10%) | $0.10 | $0.08 | 24,736 | $91.84 M |
| 01/27/2025 | $0.10 | $0.10 (-1.94%) | $0.13 | $0.10 | 7,584 | $93.70 M |
| 01/24/2025 | $0.10 | $0.13 (22.55%) | $0.17 | $0.10 | 49,124 | $100.02 M |
| 01/23/2025 | $0.11 | $0.10 (-8.18%) | $0.11 | $0.10 | 860 | $97.04 M |
| 01/22/2025 | $0.11 | $0.11 (-4.55%) | $0.11 | $0.11 | 46,887 | $95.56 M |
| 01/21/2025 | $0.15 | $0.11 (-25.33%) | $0.15 | $0.11 | 35,430 | $101.88 M |
| 01/17/2025 | $0.13 | $0.15 (17.92%) | $0.15 | $0.11 | 31,483 | $108.57 M |
| 01/16/2025 | $0.11 | $0.13 (13.51%) | $0.13 | $0.11 | 10,242 | $106.71 M |
| 01/15/2025 | $0.13 | $0.13 (-2.65%) | $0.13 | $0.12 | 16,474 | $108.94 M |
| 01/14/2025 | $0.12 | $0.13 (13.99%) | $0.13 | $0.12 | 10,327 | $105.97 M |
| 01/10/2025 | $0.12 | $0.13 (12.08%) | $0.13 | $0.11 | 8,072 | $97.41 M |
| 01/08/2025 | $0.13 | $0.13 (-0.08%) | $0.14 | $0.11 | 158,024 | $101.13 M |
| 01/07/2025 | $0.15 | $0.14 (-7.95%) | $0.16 | $0.13 | 77,738 | $105.97 M |
| 01/06/2025 | $0.18 | $0.15 (-17.49%) | $0.21 | $0.14 | 144,711 | $112.66 M |
| 01/03/2025 | $0.16 | $0.17 (4.55%) | $0.20 | $0.16 | 122,725 | $109.68 M |
| 01/02/2025 | $0.20 | $0.15 (-23.23%) | $0.20 | $0.15 | 45,865 | $105.22 M |
| 12/31/2024 | $0.15 | $0.18 (20.16%) | $0.23 | $0.15 | 500,427 | $99.27 M |
| 12/30/2024 | $0.15 | $0.16 (9.13%) | $0.17 | $0.14 | 16,835 | $101.50 M |
| 12/27/2024 | $0.15 | $0.15 (-0.33%) | $0.15 | $0.13 | 34,122 | $105.59 M |
| 12/26/2024 | $0.12 | $0.15 (21.26%) | $0.17 | $0.11 | 40,216 | $110.80 M |
| 12/24/2024 | $0.13 | $0.14 (5.69%) | $0.14 | $0.13 | 26,220 | $104.85 M |
| 12/23/2024 | $0.12 | $0.11 (-4.5%) | $0.12 | $0.11 | 19,591 | $106.71 M |
| 12/20/2024 | $0.13 | $0.12 (-6.04%) | $0.16 | $0.11 | 79,918 | $108.20 M |
| 12/19/2024 | $0.13 | $0.13 (-1.92%) | $0.14 | $0.12 | 85,640 | $111.54 M |
| 12/18/2024 | $0.14 | $0.14 (-0.07%) | $0.15 | $0.12 | 56,775 | $105.97 M |
| 12/17/2024 | $0.12 | $0.13 (7.26%) | $0.17 | $0.12 | 16,280 | $114.52 M |
| 12/16/2024 | $0.19 | $0.12 (-36.21%) | $0.19 | $0.12 | 130,290 | $118.98 M |
| 12/13/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.13 | 237,978 | $123.81 M |
| 12/12/2024 | $0.22 | $0.21 (-6.54%) | $0.24 | $0.15 | 346,942 | $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.
