Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bumble Inc | BMBL | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -1.21 | -2.32% | 50.97 | 18:23:19 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 50.915 | 50.83 | 52.74 | 50.97 | 52.18 |
BMBL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.56 | 54.48 | 47.85 | 51.51 | 1,171,600 | 2.41 | 4.96% |
| 1 Month | 51.79 | 56.7231 | 47.80 | 51.84 | 1,362,955 | -0.82 | -1.58% |
| 3 Months | 52.08 | 61.05 | 44.24 | 53.01 | 1,907,176 | -1.11 | -2.13% |
| 6 Months | 59.34 | 63.00 | 38.91 | 50.99 | 1,914,249 | -8.37 | -14.11% |
| 1 Year | 76.00 | 84.80 | 38.91 | 58.04 | 2,297,715 | -25.03 | -32.93% |
| 3 Years | 76.00 | 84.80 | 38.91 | 58.04 | 2,297,715 | -25.03 | -32.93% |
| 5 Years | 76.00 | 84.80 | 38.91 | 58.04 | 2,297,715 | -25.03 | -32.93% |
BMBL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15 2021 | 52.18 | -0.85 | -1.6% | 53.15 | 53.6922 | 51.23 | 703,584 |
| Oct 14 2021 | 53.03 | 1.11 | 2.14% | 52.99 | 54.48 | 52.27 | 1,313,927 |
| Oct 13 2021 | 51.92 | 1.67 | 3.32% | 50.33 | 52.71 | 50.00 | 1,998,509 |
| Oct 12 2021 | 50.25 | 1.36 | 2.78% | 49.40 | 50.93 | 48.92 | 1,144,156 |
| Oct 11 2021 | 48.89 | -0.12 | -0.24% | 48.56 | 49.29 | 47.85 | 697,825 |
| Oct 08 2021 | 49.01 | -1.69 | -3.33% | 50.75 | 51.23 | 48.92 | 748,939 |
| Oct 07 2021 | 50.70 | 1.85 | 3.79% | 49.46 | 51.74 | 49.31 | 1,143,281 |
| Oct 06 2021 | 48.85 | -0.40 | -0.81% | 48.42 | 49.70 | 48.15 | 741,080 |
| Oct 05 2021 | 49.25 | 0.98 | 2.03% | 48.65 | 50.14 | 48.33 | 729,197 |
| Oct 04 2021 | 48.27 | -2.82 | -5.52% | 50.50 | 50.5303 | 47.80 | 1,491,624 |
| Oct 01 2021 | 51.09 | 1.11 | 2.22% | 50.50 | 51.18 | 49.36 | 1,229,152 |
| Sep 30 2021 | 49.98 | 0.10 | 0.2% | 49.90 | 50.42 | 49.29 | 1,527,683 |
| Sep 29 2021 | 49.88 | -1.32 | -2.58% | 51.42 | 51.70 | 49.63 | 832,650 |
| Sep 28 2021 | 51.20 | -2.77 | -5.13% | 53.17 | 53.58 | 50.45 | 1,887,879 |
| Sep 27 2021 | 53.97 | 0.47 | 0.88% | 53.41 | 54.95 | 53.09 | 1,152,370 |
| Sep 24 2021 | 53.50 | -1.81 | -3.27% | 55.0033 | 55.2899 | 52.74 | 3,326,701 |
| Sep 23 2021 | 55.31 | -0.23 | -0.41% | 55.83 | 56.7231 | 54.54 | 929,846 |
| Sep 22 2021 | 55.54 | 2.24 | 4.2% | 53.75 | 55.59 | 53.645 | 1,901,378 |
| Sep 21 2021 | 53.30 | 1.32 | 2.54% | 52.9389 | 54.18 | 51.23 | 2,044,806 |
| Sep 20 2021 | 51.98 | -1.99 | -3.69% | 51.79 | 54.02 | 51.30 | 1,714,517 |
