BuzzFeed Inc.

2.26
-0.10 (-4.24%)
At close: Mar 28, 2025, 3:59 PM
2.20
-2.65%
Pre-market: Mar 31, 2025, 05:40 AM EDT

BuzzFeed Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.32 2.38 2.25 2.25 -0.11 -4.66% 172,800
Mar 27, 2025 2.18 2.48 2.15 2.36 0.21 9.77% 1,120,141
Mar 26, 2025 2.20 2.24 2.12 2.15 -0.05 -2.27% 759,807
Mar 25, 2025 2.21 2.25 2.20 2.20 -0.02 -0.90% 95,116
Mar 24, 2025 2.25 2.33 2.20 2.22 0.02 0.91% 184,861
Mar 21, 2025 2.18 2.27 2.16 2.20 -0.06 -2.65% 181,000
Mar 20, 2025 2.17 2.29 2.17 2.26 0.06 2.73% 302,638
Mar 19, 2025 2.14 2.21 2.11 2.20 0.06 2.80% 169,300
Mar 18, 2025 2.20 2.24 2.09 2.14 -0.13 -5.73% 342,900
Mar 17, 2025 2.23 2.32 2.16 2.27 0.07 3.18% 388,200
Mar 14, 2025 2.33 2.40 2.15 2.20 0.24 12.24% 1,818,739
Mar 13, 2025 2.01 2.04 1.93 1.96 -0.01 -0.51% 657,600
Mar 12, 2025 1.98 2.03 1.91 1.97 0.03 1.55% 290,733
Mar 11, 2025 1.93 1.99 1.91 1.94 0.00 0.00% 193,400
Mar 10, 2025 1.99 2.03 1.91 1.94 -0.10 -4.90% 413,210
Mar 7, 2025 2.00 2.10 1.97 2.04 0.03 1.49% 374,450
Mar 6, 2025 1.96 2.15 1.96 2.01 -0.04 -1.95% 213,421
Mar 5, 2025 2.05 2.09 2.00 2.05 0.03 1.49% 181,500
Mar 4, 2025 1.92 2.10 1.89 2.02 -0.01 -0.49% 453,500
Mar 3, 2025 2.14 2.21 2.01 2.03 -0.11 -5.14% 286,329
Feb 28, 2025 2.07 2.18 1.95 2.14 0.05 2.39% 418,100
Feb 27, 2025 2.16 2.18 2.08 2.09 -0.06 -2.79% 268,806
Feb 26, 2025 2.11 2.25 2.11 2.15 0.03 1.42% 250,624
Feb 25, 2025 2.19 2.22 2.01 2.12 -0.08 -3.64% 505,331
Feb 24, 2025 2.37 2.37 2.17 2.20 -0.19 -7.95% 456,900
Feb 21, 2025 2.39 2.46 2.33 2.39 0.01 0.42% 463,007
Feb 20, 2025 2.25 2.43 2.14 2.38 0.13 5.78% 438,074
Feb 19, 2025 2.31 2.33 2.23 2.25 -0.07 -3.02% 318,706
Feb 18, 2025 2.43 2.45 2.32 2.32 -0.08 -3.33% 203,523
Feb 14, 2025 2.48 2.48 2.37 2.40 -0.04 -1.64% 225,445
Feb 13, 2025 2.44 2.50 2.38 2.44 -0.01 -0.41% 364,017
Feb 12, 2025 2.41 2.51 2.39 2.45 0.01 0.41% 353,600
Feb 11, 2025 2.31 2.53 2.26 2.44 0.08 3.39% 1,340,232
Feb 10, 2025 2.45 2.47 2.35 2.36 -0.08 -3.28% 338,200
Feb 7, 2025 2.51 2.59 2.42 2.44 -0.07 -2.79% 284,712
Feb 6, 2025 2.58 2.62 2.48 2.51 -0.09 -3.46% 259,388
Feb 5, 2025 2.65 2.72 2.56 2.60 -0.01 -0.38% 541,931
Feb 4, 2025 2.41 2.62 2.41 2.61 0.20 8.30% 555,402
Feb 3, 2025 2.33 2.45 2.29 2.41 -0.03 -1.23% 362,400
Jan 31, 2025 2.38 2.49 2.35 2.44 0.05 2.09% 313,900
Jan 30, 2025 2.40 2.46 2.37 2.39 0.00 0.00% 313,059
Jan 29, 2025 2.45 2.48 2.27 2.39 -0.08 -3.24% 499,928
Jan 28, 2025 2.49 2.53 2.39 2.47 -0.05 -1.98% 225,300
Jan 27, 2025 2.64 2.71 2.38 2.52 -0.17 -6.32% 751,922
Jan 24, 2025 2.60 2.72 2.55 2.69 0.08 3.07% 440,027
Jan 23, 2025 2.57 2.64 2.51 2.61 0.04 1.56% 316,016
Jan 22, 2025 2.74 2.79 2.55 2.57 -0.17 -6.20% 823,000
Jan 21, 2025 2.95 2.95 2.71 2.74 -0.18 -6.16% 786,743
Jan 17, 2025 2.91 3.02 2.86 2.92 0.05 1.74% 424,749
Jan 16, 2025 2.93 3.02 2.82 2.87 -0.06 -2.05% 347,071