Indicators

Bumble Inc (NQ: BMBL )

10.49 -0.06 (-0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.