Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.00 52.48 50.61 50.88 637,537 -0.73(-1.41%)
Jul 29, 2021 52.58 52.65 51.33 51.61 745,830 -0.91(-1.73%)
Jul 28, 2021 49.98 52.63 49.75 52.52 955,527 +3.26(+6.62%)
Jul 27, 2021 50.51 50.86 48.30 49.26 1,422,733 -1.36(-2.69%)
Jul 26, 2021 52.08 52.90 50.46 50.62 1,136,879 -1.14(-2.20%)
Jul 23, 2021 53.14 53.28 50.44 51.76 1,833,847 -0.76(-1.45%)
Jul 22, 2021 49.05 53.09 48.92 52.52 4,418,851 +3.50(+7.14%)
Jul 21, 2021 46.58 49.21 46.25 49.02 1,090,371 +2.43(+5.22%)
Jul 20, 2021 46.85 47.11 45.47 46.59 1,570,203 +0.33(+0.71%)
Jul 19, 2021 46.76 47.80 45.65 46.26 1,339,736 -2.50(-5.13%)
Jul 16, 2021 50.47 50.49 48.64 48.76 1,009,581 -0.79(-1.59%)
Jul 15, 2021 49.11 50.59 48.16 49.55 1,221,870 +0.57(+1.16%)
Jul 14, 2021 52.58 52.90 48.75 48.98 1,134,545 -3.11(-5.97%)
Jul 13, 2021 52.78 53.48 51.75 52.09 950,791 -0.83(-1.57%)
Jul 12, 2021 52.94 53.87 52.40 52.92 955,198 -0.38(-0.71%)
Jul 09, 2021 52.21 53.30 51.10 53.30 1,169,266 +3.01(+5.99%)
Jul 08, 2021 49.81 51.47 48.90 50.29 1,704,586 -1.42(-2.75%)
Jul 07, 2021 55.29 55.67 51.38 51.71 1,593,477 -3.74(-6.74%)
Jul 06, 2021 56.00 56.43 54.56 55.45 1,194,628 +0.05(+0.09%)
Jul 02, 2021 57.40 57.63 55.37 55.40 1,111,961 -1.61(-2.82%)
Jul 01, 2021 57.53 58.64 56.48 57.01 2,927,046 -0.59(-1.02%)
Jun 30, 2021 56.52 58.05 55.76 57.60 1,286,283 +0.88(+1.55%)
Jun 29, 2021 56.79 57.42 55.76 56.72 1,190,328 -0.29(-0.51%)
Jun 28, 2021 59.10 59.94 55.92 57.01 2,025,668 -1.69(-2.88%)
Jun 25, 2021 58.50 60.34 57.41 58.70 2,540,881 +0.77(+1.33%)
Jun 24, 2021 55.77 58.11 55.70 57.93 1,801,485 +2.74(+4.96%)
Jun 23, 2021 54.64 55.36 52.97 55.19 1,403,501 +0.78(+1.43%)
Jun 22, 2021 53.22 54.85 52.94 54.41 2,151,331 +1.19(+2.24%)
Jun 21, 2021 50.92 53.75 50.08 53.22 2,325,224 +2.98(+5.93%)
Jun 18, 2021 49.13 50.87 49.00 50.24 5,196,022 +0.35(+0.70%)
Jun 17, 2021 48.98 50.80 48.75 49.89 1,270,010 +1.03(+2.11%)
Jun 16, 2021 48.68 49.95 47.54 48.86 2,010,142 +0.36(+0.74%)
Jun 15, 2021 51.14 51.17 48.16 48.50 1,527,301 -2.72(-5.31%)
Jun 14, 2021 48.80 51.80 48.74 51.22 3,139,103 +3.60(+7.56%)
Jun 11, 2021 48.00 48.10 46.91 47.62 1,230,122 -0.09(-0.19%)
Jun 10, 2021 46.13 47.92 44.88 47.71 1,556,459 +1.55(+3.36%)
Jun 09, 2021 44.87 46.70 44.70 46.16 1,355,300 +1.15(+2.55%)
Jun 08, 2021 45.79 45.95 43.51 45.01 2,350,426 -0.33(-0.73%)
Jun 07, 2021 46.40 46.98 44.73 45.34 2,897,018 -1.38(-2.95%)
Jun 04, 2021 47.42 48.92 46.68 46.72 1,758,646 +0.43(+0.93%)
Jun 03, 2021 47.28 48.20 45.95 46.29 1,392,370 -1.82(-3.78%)
Jun 02, 2021 47.53 48.61 46.27 48.11 1,444,243 +0.28(+0.59%)
Jun 01, 2021 48.55 48.56 46.47 47.83 1,672,451 +0.11(+0.23%)
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.