Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	17.04	17.04	16.62	16.78	1,458,645	+0.01(+0.06%)
Jun 29, 2023	16.49	16.93	16.45	16.77	1,647,422	+0.14(+0.84%)
Jun 28, 2023	16.79	16.90	16.52	16.63	2,627,144	-0.18(-1.07%)
Jun 27, 2023	16.58	16.97	16.34	16.81	3,475,092	+0.13(+0.78%)
Jun 26, 2023	17.23	17.37	16.64	16.68	2,320,984	-0.50(-2.91%)
Jun 23, 2023	16.99	17.21	16.84	17.18	2,042,824	-0.09(-0.52%)
Jun 22, 2023	17.26	17.38	16.80	17.27	2,209,458	-0.23(-1.31%)
Jun 21, 2023	17.73	17.85	17.39	17.50	2,404,040	-0.39(-2.18%)
Jun 20, 2023	17.60	17.98	17.41	17.89	1,814,226	+0.01(+0.06%)
Jun 16, 2023	18.09	18.09	17.71	17.88	2,649,011	-0.05(-0.28%)
Jun 15, 2023	17.41	18.05	17.36	17.93	1,757,033	+0.59(+3.40%)
May 08, 2023	17.52	18.40	17.17	17.34	3,155,370	-0.18(-1.03%)
May 05, 2023	19.00	20.18	17.35	17.52	6,078,178	-0.12(-0.68%)
May 04, 2023	17.67	17.93	17.54	17.64	2,886,801	-0.08(-0.45%)
May 03, 2023	17.35	18.20	17.34	17.72	3,136,872	+0.48(+2.78%)
May 02, 2023	17.79	17.79	17.09	17.24	2,450,850	-0.52(-2.93%)
May 01, 2023	18.08	18.49	17.46	17.76	2,643,023	-0.45(-2.47%)
Apr 28, 2023	17.44	18.29	17.25	18.21	2,889,790	+0.61(+3.47%)
Apr 27, 2023	17.01	17.67	16.96	17.60	2,125,093	+0.80(+4.76%)
Apr 26, 2023	17.09	17.22	16.74	16.80	1,835,466	-0.06(-0.36%)
Apr 25, 2023	17.26	17.39	16.85	16.86	1,549,448	-0.74(-4.20%)
Apr 24, 2023	17.61	17.97	17.26	17.60	2,449,824	+0.02(+0.11%)
Apr 21, 2023	17.29	17.62	17.11	17.58	1,989,685	+0.31(+1.80%)
Apr 20, 2023	17.30	17.55	17.08	17.27	1,324,703	-0.32(-1.82%)
Apr 19, 2023	17.10	17.64	17.00	17.59	1,304,722	+0.20(+1.15%)
Apr 18, 2023	17.57	17.57	17.06	17.39	1,281,040	-0.08(-0.46%)
Apr 17, 2023	17.03	17.57	16.96	17.47	1,865,260	+0.46(+2.70%)
Apr 14, 2023	17.48	17.59	16.96	17.01	1,999,332	-0.57(-3.24%)
Apr 13, 2023	17.44	17.85	17.25	17.58	2,257,321	+0.37(+2.15%)
Apr 12, 2023	18.80	18.80	17.18	17.21	3,737,556	-1.34(-7.22%)
Apr 11, 2023	18.99	19.02	18.29	18.55	2,192,536	-0.12(-0.64%)
Apr 10, 2023	18.30	18.68	18.14	18.67	1,730,264	+0.07(+0.38%)
Apr 06, 2023	18.59	18.83	18.29	18.60	1,450,234	-0.02(-0.11%)
Apr 05, 2023	18.75	18.75	17.72	18.62	2,320,151	-0.18(-0.96%)
Apr 04, 2023	19.73	19.73	18.77	18.80	2,686,401	-0.94(-4.76%)
Apr 03, 2023	19.41	19.77	19.21	19.74	1,589,624	+0.19(+0.97%)
Mar 31, 2023	19.43	19.89	19.27	19.55	1,656,984	+0.28(+1.45%)
Mar 30, 2023	20.37	20.38	18.81	19.27	2,899,368	-0.83(-4.13%)
Mar 29, 2023	20.03	20.33	19.66	20.10	2,807,725	+0.22(+1.11%)
Mar 28, 2023	19.71	20.04	19.53	19.88	2,136,677	+0.14(+0.71%)
Mar 27, 2023	18.97	19.87	18.79	19.74	2,748,916	+0.88(+4.67%)
Mar 24, 2023	19.05	19.27	18.59	18.86	1,921,298	-0.29(-1.51%)
Mar 23, 2023	20.34	20.44	18.88	19.15	4,649,611	-0.93(-4.63%)
Mar 22, 2023	20.09	20.99	19.91	20.08	2,655,858	-0.10(-0.50%)
Mar 21, 2023	19.87	20.36	19.66	20.18	1,756,387	+0.55(+2.80%)
Mar 20, 2023	19.81	20.00	19.31	19.63	1,724,571	-0.30(-1.51%)
Mar 17, 2023	19.69	20.28	19.56	19.93	3,033,506	+0.56(+2.89%)
Mar 16, 2023	19.77	19.84	19.22	19.37	2,604,957	-0.46(-2.32%)
Mar 15, 2023	19.45	19.95	19.17	19.83	1,718,800	+0.15(+0.76%)
Mar 14, 2023	20.15	20.57	19.46	19.68	2,760,915	+0.05(+0.25%)
Mar 13, 2023	19.25	20.27	18.92	19.63	2,666,142	+0.11(+0.56%)
Mar 10, 2023	19.15	19.67	18.53	19.52	3,364,348	+0.14(+0.72%)
Mar 09, 2023	20.69	20.99	19.13	19.38	6,882,190	-1.50(-7.18%)
Mar 08, 2023	20.40	21.11	20.33	20.88	2,841,322	+0.19(+0.92%)
Mar 07, 2023	21.42	21.73	20.17	20.69	4,162,970	-0.73(-3.41%)
Mar 06, 2023	22.30	22.62	21.32	21.42	6,322,083	-0.96(-4.29%)
Mar 03, 2023	22.88	22.89	21.99	22.38	12,371,817	-2.16(-8.80%)
Mar 02, 2023	23.91	24.62	23.69	24.54	1,161,178	+0.16(+0.68%)
Mar 01, 2023	24.29	24.54	23.88	24.38	1,275,794	+0.20(+0.81%)
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%)
Feb 01, 2023	25.19	26.61	24.71	26.21	2,813,956	+0.46(+1.79%)
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%)
Jan 03, 2023	21.50	21.95	20.12	20.44	1,180,201	-0.61(-2.90%)
Dec 30, 2022	20.20	21.12	20.20	21.05	1,179,720	+0.28(+1.35%)
Dec 29, 2022	20.21	20.88	19.93	20.77	1,106,524	+0.90(+4.53%)
Dec 28, 2022	20.42	20.57	19.73	19.87	1,227,424	-0.71(-3.45%)
Dec 27, 2022	20.66	20.80	20.13	20.58	926,740	-0.36(-1.72%)
Dec 23, 2022	20.93	21.17	20.41	20.94	1,084,347	-0.09(-0.43%)
Dec 22, 2022	21.36	21.39	20.70	21.03	1,122,876	-0.80(-3.66%)
Dec 21, 2022	22.25	22.52	21.68	21.83	1,082,199	-0.25(-1.13%)
Dec 20, 2022	21.53	22.45	21.11	22.08	1,250,460	+0.15(+0.68%)
Dec 19, 2022	22.93	22.93	21.77	21.93	1,553,772	-1.09(-4.74%)
Dec 16, 2022	22.74	23.52	22.60	23.02	2,102,159	+0.00(+0.00%)
Dec 15, 2022	23.00	23.35	22.63	23.02	1,187,972	-0.64(-2.70%)
Dec 14, 2022	23.70	24.48	23.28	23.66	1,628,872	-0.10(-0.42%)
Dec 13, 2022	25.05	25.50	22.94	23.76	6,802,216	+0.28(+1.19%)
Dec 12, 2022	23.36	24.00	23.14	23.48	1,820,228	+0.05(+0.21%)
Dec 09, 2022	22.98	24.27	22.59	23.43	1,480,688	+0.12(+0.51%)
Dec 08, 2022	23.37	24.53	22.87	23.31	1,317,873	-0.01(-0.04%)
Dec 07, 2022	22.56	23.36	22.27	23.32	1,854,616	+0.49(+2.15%)
Dec 06, 2022	24.61	24.77	22.59	22.83	2,112,606	-1.69(-6.89%)
Dec 05, 2022	24.75	25.89	24.48	24.52	2,409,434	-0.28(-1.13%)
Dec 02, 2022	23.81	24.94	23.51	24.80	1,429,481	+0.28(+1.14%)
Dec 01, 2022	24.26	24.91	23.88	24.52	1,738,546	+0.16(+0.66%)
Nov 30, 2022	22.49	24.44	22.38	24.36	1,297,172	+1.96(+8.75%)
Nov 29, 2022	22.58	23.48	22.09	22.40	1,284,168	+0.01(+0.04%)
Nov 28, 2022	21.71	22.46	21.71	22.39	1,052,232	+0.34(+1.54%)
Nov 25, 2022	22.43	22.44	21.97	22.05	316,710	-0.49(-2.17%)
Nov 23, 2022	21.86	22.73	21.80	22.54	696,675	+0.55(+2.50%)
Nov 22, 2022	22.19	22.33	21.15	21.99	1,281,253	-0.20(-0.90%)
Nov 21, 2022	22.66	22.80	21.82	22.19	1,462,847	-0.92(-3.98%)
Nov 18, 2022	24.06	24.20	22.56	23.11	1,649,329	-0.37(-1.58%)
Nov 17, 2022	23.45	23.96	23.20	23.48	1,703,223	-0.70(-2.89%)
Nov 16, 2022	25.04	25.31	23.48	24.18	1,343,459	-1.50(-5.84%)
Nov 15, 2022	26.17	26.68	24.93	25.68	2,068,151	+0.72(+2.88%)
Nov 14, 2022	25.40	26.66	24.80	24.96	2,319,888	-0.50(-1.96%)
Nov 11, 2022	23.09	25.61	22.62	25.46	2,557,811	+2.43(+10.55%)
Nov 10, 2022	20.38	23.95	19.91	23.03	8,266,888	+2.10(+10.03%)
Nov 09, 2022	21.55	21.75	20.42	20.93	3,803,070	-1.02(-4.65%)
Nov 08, 2022	22.39	22.51	20.72	21.95	1,961,095	-0.28(-1.26%)
Nov 07, 2022	22.97	23.32	21.53	22.23	2,412,711	-0.53(-2.33%)
Nov 04, 2022	23.71	23.71	22.24	22.76	1,700,544	-0.25(-1.09%)
Nov 03, 2022	22.60	23.52	22.30	23.01	1,612,789	-0.05(-0.22%)
Nov 02, 2022	26.09	26.09	22.89	23.06	2,051,647	-2.03(-8.09%)
Nov 01, 2022	26.21	26.90	24.97	25.09	2,250,360	-0.31(-1.22%)
Oct 31, 2022	25.03	25.62	24.79	25.40	1,953,853	-0.10(-0.39%)
Oct 28, 2022	24.03	25.57	23.54	25.50	2,006,469	+1.23(+5.07%)
Oct 27, 2022	23.58	24.80	23.20	24.27	1,603,000	+0.78(+3.32%)
Oct 26, 2022	23.27	24.18	22.92	23.49	1,387,358	-0.69(-2.85%)
Oct 25, 2022	22.45	24.33	22.38	24.18	1,605,991	+2.13(+9.66%)
Oct 24, 2022	22.00	22.20	21.01	22.05	968,413	+0.10(+0.46%)
Oct 21, 2022	21.34	22.10	20.75	21.95	1,121,973	+0.36(+1.67%)
Oct 20, 2022	21.38	22.70	21.38	21.59	1,586,989	+0.36(+1.70%)
Oct 19, 2022	22.11	22.17	20.37	21.23	2,664,710	-1.23(-5.48%)
Oct 18, 2022	23.61	24.20	21.90	22.46	3,107,830	-0.24(-1.06%)
Oct 17, 2022	22.13	22.98	22.07	22.70	1,607,484	+1.56(+7.38%)
Oct 14, 2022	23.49	23.90	21.03	21.14	1,683,551	-1.95(-8.45%)
Oct 13, 2022	22.01	23.67	21.66	23.09	1,232,694	-0.08(-0.35%)
Oct 12, 2022	23.18	23.42	22.36	23.17	1,098,138	-0.04(-0.17%)
Oct 11, 2022	23.75	23.89	22.30	23.21	1,400,145	-0.62(-2.60%)
Oct 10, 2022	23.59	24.08	23.06	23.83	1,412,989	+0.25(+1.06%)
Oct 07, 2022	24.18	24.29	23.31	23.58	1,397,087	-1.32(-5.30%)
Oct 06, 2022	24.18	25.03	23.61	24.90	1,613,917	+0.57(+2.34%)
Oct 05, 2022	23.60	24.65	23.59	24.33	1,691,696	+0.12(+0.50%)
Oct 04, 2022	23.34	24.75	23.25	24.21	2,426,970	+1.80(+8.03%)
Oct 03, 2022	21.62	22.45	20.99	22.41	1,990,793	+0.92(+4.28%)
Sep 30, 2022	21.83	22.43	21.41	21.49	1,564,170	-0.41(-1.87%)
Sep 29, 2022	21.42	21.95	20.96	21.90	1,221,002	-0.27(-1.22%)
Sep 28, 2022	21.33	22.39	21.22	22.17	1,207,669	+0.95(+4.48%)
Sep 27, 2022	21.09	21.53	20.49	21.22	1,525,717	+0.46(+2.22%)
Sep 26, 2022	21.14	21.85	20.60	20.76	1,589,155	-0.47(-2.21%)
Sep 23, 2022	21.30	21.51	20.71	21.23	1,494,054	-0.37(-1.71%)
Sep 22, 2022	21.91	22.20	21.23	21.60	1,751,775	-0.49(-2.22%)
Sep 21, 2022	22.56	23.36	22.02	22.09	1,533,912	-0.19(-0.85%)
Sep 20, 2022	23.03	23.35	22.22	22.28	1,702,292	-1.24(-5.27%)
Sep 19, 2022	23.40	23.97	22.70	23.52	1,833,523	-0.04(-0.17%)
Sep 16, 2022	24.65	24.74	23.24	23.56	2,911,898	-1.65(-6.55%)
Sep 15, 2022	25.83	26.69	24.75	25.21	2,566,916	-0.48(-1.87%)
Sep 14, 2022	25.57	25.71	24.93	25.69	923,764	+0.22(+0.86%)
Sep 13, 2022	26.36	26.82	25.42	25.47	1,477,234	-2.52(-9.00%)
Sep 12, 2022	27.68	28.57	27.42	27.99	2,218,197	+0.50(+1.82%)
Sep 09, 2022	25.29	27.59	25.10	27.49	3,835,071	+2.42(+9.65%)
Sep 08, 2022	24.81	25.54	24.58	25.07	1,482,273	-0.39(-1.53%)
Sep 07, 2022	23.99	25.62	23.77	25.46	2,484,691	+1.25(+5.16%)
Sep 06, 2022	24.80	24.84	23.71	24.21	1,421,555	-0.44(-1.78%)
Sep 02, 2022	25.42	25.52	24.20	24.65	1,564,966	-0.35(-1.40%)
Sep 01, 2022	24.60	25.09	24.07	25.00	1,986,513	-0.05(-0.20%)
Aug 31, 2022	26.02	26.23	25.04	25.05	1,033,777	-0.34(-1.34%)
Aug 30, 2022	26.18	26.32	25.02	25.39	1,376,111	-0.59(-2.27%)
Aug 29, 2022	26.36	27.16	25.84	25.98	1,352,220	-0.71(-2.66%)
Aug 26, 2022	27.64	28.16	26.48	26.69	1,372,459	-1.15(-4.13%)
Aug 25, 2022	27.57	27.97	27.12	27.84	1,128,837	+0.62(+2.28%)
Aug 24, 2022	26.31	27.53	26.28	27.22	1,288,818	+0.78(+2.95%)
Aug 23, 2022	25.71	27.29	25.71	26.44	2,461,820	+0.55(+2.12%)
Aug 22, 2022	27.68	27.68	25.71	25.89	3,943,002	-2.37(-8.39%)
Aug 19, 2022	30.37	30.70	27.62	28.26	3,708,766	-3.16(-10.06%)
Aug 18, 2022	31.61	31.63	30.75	31.42	1,279,486	-0.19(-0.60%)
Aug 17, 2022	32.15	32.30	31.16	31.61	1,151,155	-1.27(-3.86%)
Aug 16, 2022	33.73	33.73	31.67	32.88	1,531,269	-0.83(-2.46%)
Aug 15, 2022	31.09	33.95	30.92	33.71	2,443,605	+2.33(+7.43%)
Aug 12, 2022	32.09	32.80	31.15	31.38	2,531,778	-0.14(-0.44%)
Aug 11, 2022	32.97	35.27	31.16	31.52	7,535,942	-2.97(-8.61%)
Aug 10, 2022	36.67	36.79	34.21	34.49	5,259,831	-0.59(-1.68%)
Aug 09, 2022	36.84	36.95	35.00	35.08	1,830,728	-2.31(-6.18%)
Aug 08, 2022	37.95	39.33	37.21	37.39	2,277,796	-0.17(-0.45%)
Aug 05, 2022	34.92	37.65	34.50	37.56	1,876,487	+1.75(+4.89%)
Aug 04, 2022	35.90	36.26	34.98	35.81	2,024,016	+0.22(+0.62%)
Aug 03, 2022	34.25	36.38	33.32	35.59	4,698,923	-0.41(-1.14%)
Aug 02, 2022	35.38	36.58	35.25	36.00	2,539,236	+0.06(+0.17%)
Aug 01, 2022	36.53	37.20	35.34	35.94	2,624,123	-1.98(-5.22%)
Jul 29, 2022	37.10	38.99	36.76	37.92	2,982,273	+0.32(+0.85%)
Jul 28, 2022	34.95	37.84	34.42	37.60	2,835,932	+2.61(+7.46%)
Jul 27, 2022	33.58	35.42	33.40	34.99	1,835,016	+2.22(+6.77%)
Jul 26, 2022	33.61	33.80	32.20	32.77	1,110,950	-0.97(-2.87%)
Jul 25, 2022	33.59	33.94	32.63	33.74	1,029,150	-0.14(-0.41%)
Jul 22, 2022	35.73	36.55	33.57	33.88	2,341,242	-1.62(-4.56%)
Jul 21, 2022	34.60	35.90	34.57	35.50	1,860,089	+0.67(+1.92%)
Jul 20, 2022	32.77	35.24	32.59	34.83	2,591,747	+2.40(+7.40%)
Jul 19, 2022	32.36	33.39	31.92	32.43	2,712,973	+0.71(+2.24%)
Jul 18, 2022	34.10	34.50	31.60	31.72	2,049,957	-1.36(-4.11%)
Jul 15, 2022	32.78	33.30	31.70	33.08	1,238,080	+0.88(+2.73%)
Jul 14, 2022	32.55	32.87	31.62	32.20	1,282,441	-0.56(-1.71%)
Jul 13, 2022	32.76	34.00	32.00	32.76	1,724,350	-1.08(-3.19%)
Jul 12, 2022	33.62	34.70	32.56	33.84	1,154,986	+0.23(+0.68%)
Jul 11, 2022	34.04	34.99	32.93	33.61	2,096,024	-0.55(-1.61%)
Jul 08, 2022	33.69	34.50	33.27	34.16	2,341,848	-0.21(-0.61%)
Jul 07, 2022	33.65	34.67	33.20	34.37	1,813,351	+0.85(+2.54%)
Jul 06, 2022	32.64	34.48	31.52	33.52	3,527,714	+1.17(+3.62%)
Jul 05, 2022	28.82	32.70	28.39	32.35	2,309,438	+2.99(+10.18%)

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.

Bumble Inc (NQ: BMBL )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Bumble Inc (NQ: BMBL )

Historical Prices

Sections

Services

Newport Daily Express