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 (%)
Apr 29, 2022	24.98	25.58	23.92	23.99	1,436,202	-1.24(-4.91%)
Apr 28, 2022	23.73	25.26	22.85	25.23	1,880,255	+2.01(+8.66%)
Apr 27, 2022	23.40	24.32	22.81	23.22	1,689,424	-0.56(-2.35%)
Apr 26, 2022	24.68	24.91	23.17	23.78	3,041,563	-0.81(-3.29%)
Apr 25, 2022	23.10	24.94	22.78	24.59	2,272,505	+1.14(+4.86%)
Apr 22, 2022	24.17	24.59	23.08	23.45	2,187,888	-0.92(-3.78%)
Apr 21, 2022	26.56	27.18	24.19	24.37	1,896,384	-1.45(-5.62%)
Apr 20, 2022	27.30	27.30	25.69	25.82	1,938,651	-1.37(-5.04%)
Apr 19, 2022	25.56	27.93	25.48	27.19	1,932,187	+1.56(+6.09%)
Apr 18, 2022	25.89	25.90	24.47	25.63	1,206,023	-0.28(-1.08%)
Apr 14, 2022	26.76	26.87	25.82	25.91	1,199,995	-0.75(-2.81%)
Apr 13, 2022	25.54	26.98	25.38	26.66	1,332,379	+1.27(+5.00%)
Apr 12, 2022	26.47	26.68	25.02	25.39	1,421,515	-0.15(-0.59%)
Apr 11, 2022	25.24	26.20	24.90	25.54	2,246,078	-0.24(-0.93%)
Apr 08, 2022	26.30	26.73	25.70	25.78	1,034,028	-0.89(-3.34%)
Apr 07, 2022	26.86	27.68	25.78	26.67	1,880,498	-0.50(-1.84%)
Apr 06, 2022	27.20	27.58	26.03	27.17	1,755,094	-0.88(-3.14%)
Apr 05, 2022	29.32	29.48	27.66	28.05	1,398,087	-1.48(-5.01%)
Apr 04, 2022	28.50	30.22	28.36	29.53	1,914,428	+1.58(+5.65%)

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.