Indicators

Bumble Inc (NQ: BMBL )

10.45 +0.31 (+3.06%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.24	15.55	14.71	14.92	3,159,871	+0.44(+3.04%)
Sep 28, 2023	14.42	14.54	14.14	14.48	2,102,872	+0.04(+0.28%)
Sep 27, 2023	14.89	14.96	14.35	14.44	1,885,101	-0.35(-2.37%)
Sep 26, 2023	14.86	14.99	14.68	14.79	1,375,110	-0.01(-0.07%)
Sep 25, 2023	14.45	14.83	14.73	14.80	1,560,201	+0.15(+1.02%)
Sep 22, 2023	14.49	14.89	14.44	14.65	1,961,343	+0.24(+1.67%)
Sep 21, 2023	14.61	14.78	14.28	14.41	1,456,777	-0.42(-2.83%)
Sep 20, 2023	15.40	15.52	14.82	14.83	999,988	-0.45(-2.95%)
Sep 19, 2023	15.25	15.39	15.16	15.28	1,288,641	+0.01(+0.07%)
Sep 18, 2023	15.51	15.68	15.27	15.27	1,076,427	-0.33(-2.12%)
Sep 15, 2023	15.78	15.82	15.43	15.60	1,800,378	-0.18(-1.14%)
Sep 14, 2023	15.47	16.05	15.34	15.78	1,860,979	+0.47(+3.07%)
Sep 13, 2023	15.96	15.96	15.20	15.31	2,158,707	-0.49(-3.10%)
Sep 12, 2023	15.58	15.95	15.32	15.80	1,670,032	+0.07(+0.45%)
Sep 11, 2023	15.83	15.97	15.70	15.73	2,001,186	+0.00(+0.00%)
Sep 08, 2023	16.04	16.25	15.64	15.73	1,828,997	-0.29(-1.81%)
Sep 07, 2023	15.99	16.10	15.64	16.02	1,840,881	-0.28(-1.72%)
Sep 06, 2023	16.73	16.79	16.01	16.30	1,278,628	-0.41(-2.45%)
Sep 05, 2023	16.91	17.10	16.63	16.71	1,595,635	-0.28(-1.65%)

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.