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 (%)
Feb 28, 2022	25.91	26.67	25.38	25.63	1,556,750	-0.75(-2.84%)
Feb 25, 2022	25.71	26.52	25.09	26.38	1,078,697	+0.94(+3.69%)
Feb 24, 2022	22.56	25.74	22.44	25.44	2,402,615	+1.22(+5.04%)
Feb 23, 2022	24.71	25.35	24.12	24.22	1,507,021	-0.30(-1.22%)
Feb 22, 2022	24.77	25.18	24.00	24.52	1,399,700	-0.67(-2.66%)
Feb 18, 2022				25.19	0	-1.45(-5.44%)
Feb 17, 2022	28.38	28.55	26.57	26.64	1,157,143	-2.16(-7.50%)
Feb 16, 2022	28.89	29.02	28.00	28.80	994,635	-0.23(-0.79%)
Feb 15, 2022	28.68	29.14	28.20	29.03	765,385	+0.96(+3.42%)
Feb 14, 2022	27.99	29.33	27.64	28.07	880,165	-0.03(-0.11%)
Feb 11, 2022	29.61	30.08	27.70	28.10	1,035,355	-1.38(-4.68%)
Feb 10, 2022	28.88	30.37	28.71	29.48	1,252,207	-0.11(-0.37%)
Feb 09, 2022	27.59	29.73	27.47	29.59	3,466,322	+2.31(+8.47%)
Feb 08, 2022	27.50	27.81	26.77	27.28	2,407,327	-0.22(-0.80%)
Feb 07, 2022	28.06	29.01	27.34	27.50	1,138,565	-0.16(-0.58%)
Feb 04, 2022	27.23	28.14	26.30	27.66	1,633,434	+0.34(+1.24%)
Feb 03, 2022	28.81		27.10	27.32	2,195,250	-2.50(-8.38%)
Feb 02, 2022	30.18	30.99	29.80	29.82	2,711,729	-0.49(-1.62%)

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.