Indicators

Bumble Inc (NQ: BMBL )

10.38 +0.24 (+2.42%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.76	26.54	25.71	25.75	2,050,848	+0.04(+0.16%)
Jan 30, 2023	26.22	26.70	25.23	25.71	1,568,432	-0.78(-2.94%)
Jan 27, 2023	24.59	26.82	24.43	26.49	2,907,437	+1.97(+8.03%)
Jan 26, 2023	24.95	25.15	23.93	24.52	1,426,787	+0.22(+0.91%)
Jan 25, 2023	24.01	24.34	23.35	24.30	1,035,505	-0.13(-0.53%)
Jan 24, 2023	24.26	24.83	24.14	24.43	1,425,513	+0.10(+0.41%)
Jan 23, 2023	24.29	24.49	24.01	24.33	1,235,596	+0.32(+1.33%)
Jan 20, 2023	23.75	24.17	23.24	24.01	1,458,540	+0.61(+2.61%)
Jan 19, 2023	23.34	23.69	22.88	23.40	1,279,699	-0.14(-0.59%)
Jan 18, 2023	24.02	24.32	23.35	23.54	1,538,226	-0.14(-0.59%)
Jan 17, 2023	23.06	23.87	23.04	23.68	1,484,517	+0.60(+2.60%)
Jan 13, 2023	23.43	23.53	22.31	23.08	1,863,489	-0.68(-2.86%)
Jan 12, 2023	23.46	24.01	22.87	23.76	1,838,689	+0.48(+2.06%)
Jan 11, 2023	21.66	23.42	21.54	23.28	2,609,479	+1.75(+8.13%)
Jan 10, 2023	21.32	21.64	20.44	21.53	4,973,494	+1.47(+7.33%)
Jan 09, 2023	20.10	21.05	19.70	20.06	3,140,708	+0.57(+2.92%)
Jan 06, 2023	19.73	19.84	18.82	19.49	2,390,288	-0.16(-0.81%)
Jan 05, 2023	20.18	20.31	19.62	19.65	1,528,576	-0.86(-4.19%)
Jan 04, 2023	20.61	21.04	20.36	20.51	1,636,070	+0.07(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.