Indicators

Bumble Inc (NQ: BMBL )

10.20 +0.08 (+0.74%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.20	15.32	14.72	14.74	1,774,590	-0.54(-3.53%)
Dec 28, 2023	14.84	15.33	14.71	15.28	1,683,878	+0.40(+2.69%)
Dec 27, 2023	14.82	14.93	14.56	14.88	1,625,746	+0.14(+0.95%)
Dec 26, 2023	14.95	14.98	14.66	14.74	1,820,596	-0.26(-1.73%)
Dec 22, 2023	14.88	15.21	14.73	15.00	1,904,485	+0.08(+0.54%)
Dec 21, 2023	15.17	15.24	14.63	14.92	2,644,112	-0.03(-0.20%)
Dec 20, 2023	15.25	15.42	14.85	14.95	1,650,151	-0.30(-1.97%)
Dec 19, 2023	15.22	15.46	15.15	15.25	2,011,037	+0.11(+0.73%)
Dec 18, 2023	15.09	15.26	14.76	15.14	2,007,887	-0.02(-0.13%)
Dec 15, 2023	15.30	15.38	14.84	15.16	3,392,116	+0.01(+0.07%)
Dec 14, 2023	15.45	15.90	14.92	15.15	2,986,873	+0.04(+0.26%)
Dec 13, 2023	14.34	15.13	14.25	15.11	2,830,522	+0.75(+5.22%)
Dec 12, 2023	14.66	14.67	14.02	14.36	2,725,829	-0.23(-1.58%)
Dec 11, 2023	13.95	14.63	13.91	14.59	3,400,675	+0.55(+3.92%)
Dec 08, 2023	14.06	14.28	13.90	14.04	2,374,820	-0.10(-0.71%)
Dec 07, 2023	14.30	14.37	13.96	14.14	1,976,259	+0.22(+1.58%)
Dec 06, 2023	14.01	14.34	13.91	13.92	2,325,324	-0.01(-0.07%)
Dec 05, 2023	14.24	14.32	13.73	13.93	1,794,704	-0.44(-3.06%)
Dec 04, 2023	14.42	14.76	14.20	14.37	1,838,169	+0.06(+0.42%)

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.