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 (%)
Jan 31, 2022	27.93			29.51	2,184,509	+1.55(+5.54%)
Jan 28, 2022	27.34	28.02	25.90	27.96	2,096,105	+1.18(+4.41%)
Jan 27, 2022	29.72	29.95	26.56	26.78	2,611,357	-2.21(-7.62%)
Jan 26, 2022	29.48	30.79	28.34	28.99	2,308,438	+0.34(+1.19%)
Jan 25, 2022	28.28	29.35	27.57	28.65	1,265,670	-0.80(-2.72%)
Jan 24, 2022	28.92	29.60	26.42	29.45	2,492,439	-0.55(-1.83%)
Jan 21, 2022	30.51	31.59	29.50	30.00	1,652,275	-0.75(-2.44%)
Jan 20, 2022	31.49	32.66	30.62	30.75	1,574,784	-0.39(-1.25%)
Jan 19, 2022	31.05	32.17	30.98	31.14	1,239,766	+0.39(+1.27%)
Jan 18, 2022	32.93	32.93	30.51	30.75	1,855,142	-2.50(-7.52%)
Jan 14, 2022				33.25	0	+0.66(+2.03%)
Jan 13, 2022	34.66	34.97	32.09	32.59	2,048,523	-0.10(-0.31%)
Jan 12, 2022	33.98	33.99	32.41	32.69	666,440	-0.43(-1.30%)
Jan 11, 2022	32.23	33.96	31.85	33.12	1,105,145	+0.93(+2.89%)
Jan 10, 2022	30.73	32.23	29.60	32.19	1,530,486	+0.72(+2.29%)
Jan 07, 2022	31.55	32.66	30.52	31.47	1,634,743	-0.13(-0.41%)
Jan 06, 2022	31.57	32.84	31.07	31.60	1,424,437	-0.42(-1.31%)
Jan 05, 2022	33.28	33.85	31.50	32.02	1,602,912	-1.58(-4.70%)
Jan 04, 2022	35.52	35.52	32.47	33.60	1,582,165	-1.53(-4.36%)

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.