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 (%)
Jul 31, 2023	18.32	18.84	18.27	18.52	1,915,206	+0.31(+1.70%)
Jul 28, 2023	18.38	18.53	18.14	18.21	2,423,557	+0.24(+1.34%)
Jul 27, 2023	18.91	18.91	17.81	17.97	1,992,173	-0.62(-3.34%)
Jul 26, 2023	18.06	18.80	17.98	18.59	1,892,904	+0.53(+2.93%)
Jul 25, 2023	18.59	18.64	18.04	18.06	1,402,859	-0.46(-2.48%)
Jul 24, 2023	18.59	18.97	18.42	18.52	1,455,209	-0.16(-0.86%)
Jul 21, 2023	19.20	19.43	18.55	18.68	1,787,362	-0.31(-1.63%)
Jul 20, 2023	19.91	19.98	18.88	18.99	1,767,252	-1.15(-5.71%)
Jul 19, 2023	19.99	20.42	19.80	20.14	2,114,561	+0.48(+2.44%)
Jul 18, 2023	20.82	20.97	19.56	19.66	2,620,608	-1.15(-5.53%)
Jul 17, 2023	19.78	21.05	19.65	20.81	3,176,131	+0.99(+4.99%)
Jul 14, 2023	19.93	20.13	19.57	19.82	2,653,526	-0.15(-0.75%)
Jul 13, 2023	20.20	20.48	19.77	19.97	2,888,634	-0.01(-0.05%)
Jul 12, 2023	19.11	20.21	18.95	19.98	4,267,596	+1.37(+7.36%)
Jul 11, 2023	17.94	19.23	17.90	18.61	3,439,659	+1.02(+5.80%)
Jul 10, 2023	16.60	17.71	16.60	17.59	2,421,718	+0.97(+5.84%)
Jul 07, 2023	16.34	16.68	16.26	16.62	2,095,425	+0.44(+2.72%)
Jul 06, 2023	16.32	16.53	15.71	16.18	2,431,664	-0.40(-2.41%)
Jul 05, 2023	17.04	17.10	16.55	16.58	1,780,838	-0.59(-3.44%)

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.