Indicators

Bumble Inc (NQ: BMBL )

11.36 -0.09 (-0.83%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.34	49.27	46.32	47.72	3,085,062	+1.74(+3.78%)
May 27, 2021	43.64	46.09	42.64	45.98	3,630,443	+2.69(+6.21%)
May 26, 2021	41.78	44.15	41.26	43.29	1,791,535	+1.81(+4.36%)
May 25, 2021	40.19	42.69	39.93	41.48	2,039,215	+1.92(+4.85%)
May 24, 2021	40.88	40.94	39.17	39.56	1,732,425	-0.89(-2.20%)
May 21, 2021	40.50	40.85	39.60	40.45	1,303,737	+0.59(+1.48%)
May 20, 2021	39.94	40.64	39.04	39.86	2,995,281	-0.03(-0.08%)
May 19, 2021	40.16	41.00	39.35	39.89	2,280,757	-1.55(-3.74%)
May 18, 2021	41.72	42.98	40.60	41.44	1,526,836	+0.49(+1.20%)
May 17, 2021	42.03	43.48	40.47	40.95	1,474,565	-1.87(-4.37%)
May 14, 2021	40.75	42.94	39.83	42.82	3,093,588	+2.34(+5.78%)
May 13, 2021	46.14	46.62	38.91	40.48	13,254,406	-6.76(-14.31%)
May 12, 2021	50.00	50.45	45.55	47.24	4,881,005	-3.41(-6.73%)
May 11, 2021	50.39	52.29	49.53	50.65	2,625,069	-2.46(-4.63%)
May 10, 2021	57.98	57.98	52.99	53.11	1,612,087	-4.88(-8.42%)
May 07, 2021	55.88	58.35	55.23	57.99	944,783	+2.28(+4.09%)
May 06, 2021	56.15	56.72	54.83	55.71	1,220,874	-0.44(-0.78%)
May 05, 2021	57.06	58.41	55.76	56.15	1,522,610	+0.88(+1.59%)
May 04, 2021	57.38	57.75	54.78	55.27	1,413,433	-2.98(-5.12%)

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.