5 DAY PERFORMANCE
+121.40%
1 MONTH PERFORMANCE
+22.45%
3 MONTH PERFORMANCE
-8.26%
6 MONTH PERFORMANCE
-24.81%
YEAR-TO-DATE PERFORMANCE
-66.67%
1 YEAR PERFORMANCE
-80.00%
BuzzFeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.03 | $0.04 (20.07%) | $0.04 | $0.03 | 1.72 K | $36.84 M |
| 12/04/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2.49 K | $38.33 M |
| 12/02/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 5.33 K | $34.80 M |
| 12/01/2025 | $0.03 | $0.04 (41.51%) | $0.04 | $0.03 | 701 | $36.47 M |
| 11/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4 | $34.83 M |
| 11/26/2025 | $0.03 | $0.03 (0.34%) | $0.03 | $0.03 | 13.67 K | $33.87 M |
| 11/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.00 K | $33.14 M |
| 11/24/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 400 | $32.86 M |
| 11/21/2025 | $0.03 | $0.03 (-6.04%) | $0.03 | $0.02 | 136.68 K | $32.23 M |
| 11/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 91 | $33.12 M |
| 11/19/2025 | $0.03 | $0.03 (15.38%) | $0.03 | $0.03 | 222 | $34.92 M |
| 11/18/2025 | $0.03 | $0.03 (6.79%) | $0.03 | $0.03 | 9.89 K | $34.98 M |
| 11/17/2025 | $0.04 | $0.04 (-0.71%) | $0.04 | $0.04 | 1.14 K | $35.36 M |
| 11/14/2025 | $0.03 | $0.04 (17.06%) | $0.04 | $0.03 | 2.11 K | $37.58 M |
| 11/13/2025 | $0.04 | $0.03 (-17.75%) | $0.05 | $0.03 | 141.13 K | $36.43 M |
| 11/12/2025 | $0.04 | $0.04 (11.45%) | $0.04 | $0.04 | 7.74 K | $38.70 M |
| 11/11/2025 | $0.04 | $0.04 (-0.23%) | $0.04 | $0.04 | 2.25 K | $39.44 M |
| 11/10/2025 | $0.03 | $0.04 (23.82%) | $0.04 | $0.03 | 17.20 K | $39.07 M |
| 11/07/2025 | $0.05 | $0.05 (2.08%) | $0.05 | $0.05 | 1.49 K | $39.44 M |
| 11/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 37.74 K | $60.66 M |
| 11/05/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2 | $60.66 M |
| 11/04/2025 | $0.05 | $0.05 (-1.42%) | $0.05 | $0.04 | 22.65 K | $59.17 M |
| 11/03/2025 | $0.05 | $0.05 (2.29%) | $0.05 | $0.05 | 10.12 K | $60.28 M |
| 10/31/2025 | $0.04 | $0.04 (9.25%) | $0.05 | $0.04 | 125.69 K | $62.07 M |
| 10/30/2025 | $0.06 | $0.05 (-17.08%) | $0.06 | $0.04 | 22.24 K | $60.93 M |
| 10/29/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.40 K | $62.07 M |
| 10/24/2025 | $0.07 | $0.06 (-16.88%) | $0.07 | $0.06 | 1.57 K | $66.26 M |
| 10/23/2025 | $0.06 | $0.07 (18.51%) | $0.07 | $0.06 | 1.20 K | $63.59 M |
| 10/22/2025 | $0.06 | $0.07 (26.28%) | $0.07 | $0.06 | 37.11 K | $62.07 M |
| 10/21/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1 | $63.21 M |
| 10/20/2025 | $0.07 | $0.07 (-0.28%) | $0.07 | $0.07 | 2.00 K | $63.21 M |
| 10/16/2025 | $0.07 | $0.07 (2.43%) | $0.07 | $0.07 | 2.11 K | $62.83 M |
| 10/15/2025 | $0.06 | $0.07 (16.02%) | $0.07 | $0.06 | 4.70 K | $64.36 M |
| 10/14/2025 | $0.06 | $0.07 (30.36%) | $0.07 | $0.06 | 29.10 K | $65.12 M |
| 10/09/2025 | $0.06 | $0.07 (20.33%) | $0.07 | $0.05 | 7.00 K | $63.21 M |
| 10/08/2025 | $0.06 | $0.06 (0.17%) | $0.06 | $0.06 | 408 | $65.50 M |
| 10/03/2025 | $0.06 | $0.06 (-3.33%) | $0.06 | $0.06 | 30.96 K | $66.64 M |
| 10/02/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2.19 K | $64.74 M |
| 10/01/2025 | $0.06 | $0.06 (1.22%) | $0.06 | $0.06 | 43.85 K | $64.36 M |
| 09/30/2025 | $0.06 | $0.06 (-0.67%) | $0.06 | $0.06 | 3.66 K | $64.74 M |
| 09/29/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1 | $65.88 M |
| 09/26/2025 | $0.07 | $0.06 (-15.43%) | $0.07 | $0.06 | 105.80 K | $65.50 M |
| 09/24/2025 | $0.08 | $0.08 (-4.4%) | $0.08 | $0.06 | 6.68 K | $67.40 M |
| 09/23/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 3.90 K | $66.26 M |
| 09/22/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 467 | $68.54 M |
| 09/18/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 100 | $73.11 M |
| 09/17/2025 | $0.06 | $0.07 (10.23%) | $0.07 | $0.06 | 1.45 K | $70.45 M |
| 09/16/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 79 | $70.83 M |
| 09/15/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.03 K | $71.59 M |
| 09/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 5.00 K | $76.16 M |
| 09/11/2025 | $0.06 | $0.06 (0.17%) | $0.06 | $0.06 | 6.74 K | $78.83 M |
| 09/10/2025 | $0.06 | $0.06 (-6.83%) | $0.07 | $0.06 | 7.12 K | $71.97 M |
| 09/08/2025 | $0.07 | $0.07 (-0%) | $0.07 | $0.06 | 7.24 K | $73.88 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.
