Indicators

Bumble Inc (NQ: BMBL )

10.16 +0.04 (+0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	23.49	24.60	23.49	24.18	2,337,315	+0.55(+2.33%)
Feb 27, 2023	23.65	24.19	23.26	23.63	2,005,102	+0.11(+0.47%)
Feb 24, 2023	24.32	24.65	23.20	23.52	2,779,778	-1.57(-6.26%)
Feb 23, 2023	23.64	25.74	23.43	25.09	5,211,574	+1.75(+7.50%)
Feb 22, 2023	22.65	24.02	22.57	23.34	4,667,283	+0.82(+3.64%)
Feb 21, 2023	22.13	22.78	21.88	22.52	2,787,978	-0.22(-0.97%)
Feb 17, 2023	22.61	22.82	22.06	22.74	2,062,418	-0.17(-0.74%)
Feb 16, 2023	22.87	23.53	22.42	22.91	2,084,601	-0.58(-2.47%)
Feb 15, 2023	23.27	23.97	21.58	23.49	5,306,661	+0.12(+0.51%)
Feb 14, 2023	24.10	24.56	23.25	23.37	3,147,789	-0.97(-3.99%)
Feb 13, 2023	24.25	24.89	23.89	24.34	2,507,475	+0.02(+0.08%)
Feb 10, 2023	25.16	25.25	24.21	24.32	1,307,309	-1.22(-4.78%)
Feb 09, 2023	26.85	26.95	25.33	25.54	969,991	-0.85(-3.22%)
Feb 08, 2023	27.28	27.28	26.01	26.39	776,248	-0.70(-2.58%)
Feb 07, 2023	26.65	27.27	26.11	27.09	1,282,110	+0.30(+1.12%)
Feb 06, 2023	26.36	27.16	26.29	26.79	1,171,246	-0.06(-0.22%)
Feb 03, 2023	26.76	27.63	26.38	26.85	1,387,689	-1.01(-3.63%)
Feb 02, 2023	27.30	27.92	26.75	27.86	3,626,218	+1.65(+6.30%)

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.