Indicators

Bumble Inc (NQ: BMBL )

11.45 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.19	11.41	11.41	11.35	2,567,230	+0.16(+1.43%)
Mar 27, 2024	11.06	11.21	10.84	11.19	3,339,889	+0.27(+2.47%)
Mar 26, 2024	11.12	11.24	10.86	10.92	3,857,703	-0.10(-0.91%)
Mar 25, 2024	10.92	11.12	10.83	11.02	1,936,216	+0.15(+1.38%)
Mar 22, 2024	10.85	11.10	10.82	10.87	3,232,934	+0.08(+0.74%)
Mar 21, 2024	11.08	11.11	10.77	10.79	2,756,538	-0.20(-1.82%)
Mar 20, 2024	10.89	11.23	10.84	10.99	3,547,347	+0.04(+0.37%)
Mar 19, 2024	10.77	11.06	10.73	10.95	2,383,517	+0.13(+1.20%)
Mar 18, 2024	10.77	11.10	10.66	10.82	2,514,585	+0.08(+0.74%)
Mar 15, 2024	10.44	10.88	10.36	10.74	3,881,540	+0.25(+2.38%)
Mar 14, 2024	10.64	10.74	10.38	10.49	5,575,921	-0.22(-2.05%)
Mar 13, 2024	10.80	10.94	10.65	10.71	2,723,900	-0.12(-1.11%)
Mar 12, 2024	11.15	11.17	10.77	10.83	3,856,025	-0.36(-3.22%)
Mar 11, 2024	10.83	11.29	10.80	11.19	3,221,339	+0.32(+2.94%)
Mar 08, 2024	10.79	11.15	10.73	10.87	4,320,677	+0.12(+1.12%)
Mar 07, 2024	10.80	10.94	10.65	10.75	3,373,523	+0.07(+0.66%)
Mar 06, 2024	11.00	11.05	10.52	10.68	6,391,916	-0.30(-2.73%)
Mar 05, 2024	11.09	11.11	10.72	10.98	4,228,320	-0.30(-2.66%)
Mar 04, 2024	11.47	11.53	11.10	11.28	3,777,670	-0.16(-1.40%)

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.