Indicators

Bumble Inc (NQ: BMBL )

11.45 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.43	11.70	11.18	11.45	5,645,654	+0.22(+1.96%)
Feb 28, 2024	11.75	12.76	11.16	11.23	11,645,191	-1.95(-14.80%)
Feb 27, 2024	12.90	13.35	12.77	13.18	6,909,801	+0.46(+3.62%)
Feb 26, 2024	13.08	13.37	12.66	12.72	4,361,754	-0.39(-2.97%)
Feb 23, 2024	13.10	13.37	12.99	13.11	1,709,315	+0.01(+0.08%)
Feb 22, 2024	13.28	13.32	13.00	13.10	1,611,973	-0.17(-1.28%)
Feb 21, 2024	13.19	13.32	12.93	13.27	1,537,612	-0.01(-0.08%)
Feb 20, 2024	13.36	13.56	13.23	13.28	2,000,011	-0.29(-2.14%)
Feb 16, 2024	13.82	13.97	13.49	13.57	2,665,242	-0.45(-3.21%)
Feb 15, 2024	13.48	14.08	13.47	14.02	2,449,194	+0.61(+4.55%)
Feb 14, 2024	13.27	13.50	13.17	13.41	1,743,706	+0.43(+3.31%)
Feb 13, 2024	13.33	13.46	12.88	12.98	2,515,855	-0.79(-5.74%)
Feb 12, 2024	13.31	13.90	13.24	13.77	2,228,621	+0.49(+3.69%)
Feb 09, 2024	13.00	13.38	12.86	13.28	2,181,612	+0.32(+2.47%)
Feb 08, 2024	13.42	13.46	12.96	12.96	2,142,253	-0.45(-3.36%)
Feb 07, 2024	13.84	13.86	13.40	13.41	2,167,290	-0.37(-2.69%)
Feb 06, 2024	13.15	13.83	13.15	13.78	2,087,534	+0.58(+4.39%)
Feb 05, 2024	13.60	13.67	13.14	13.20	2,087,535	-0.51(-3.72%)
Feb 02, 2024	13.78	14.00	13.68	13.71	1,602,584	-0.23(-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.