Bumble Inc (BMBL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6382 | 9.971875 | 6.4 | 7.0395 | 6.29 | 1804981 | 6.60177103 | CS |
| 4 | 0.7382 | 11.7174603175 | 6.3 | 7.0395 | 5.865 | 2522708 | 6.37105763 | CS |
| 12 | -2.0118 | -22.2298342541 | 9.05 | 9.72 | 4.8 | 3744490 | 6.64722743 | CS |
| 26 | -3.4218 | -32.7131931166 | 10.46 | 12.49 | 4.8 | 3236873 | 8.44850998 | CS |
| 52 | -6.9818 | -49.7988587732 | 14.02 | 15.9 | 4.8 | 3013591 | 10.50488031 | CS |
| 156 | -46.1118 | -86.757855127 | 53.15 | 60.5 | 4.8 | 2586671 | 19.14305495 | CS |
| 260 | -68.9618 | -90.7392105263 | 76 | 84.8 | 4.8 | 2534664 | 25.72752314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729031700 | 6.9 | 0.14 | 2.07 | 6.77 | 7.02 | 6.71 | 2441763 |
| 1728945300 | 6.76 | -0.05 | -0.73 | 6.83 | 6.895 | 6.62 | 1911483 |
| 1728686100 | 6.81 | 0.24 | 3.65 | 6.59 | 6.9282 | 6.5599999 | 1711805 |
| 1728599700 | 6.57 | 0.07 | 1.08 | 6.45 | 6.64 | 6.425 | 1735227 |
| 1728513300 | 6.5 | 0.12 | 1.88 | 6.33 | 6.5 | 6.3 | 1812232 |
| 1728426900 | 6.38 | -0.11 | -1.69 | 6.42 | 6.465 | 6.29 | 1971086 |
| 1728340500 | 6.49 | -0.16 | -2.41 | 6.61 | 6.72 | 6.46 | 2556545 |
| 1728081300 | 6.65 | 0.1 | 1.53 | 6.71 | 6.825 | 6.615 | 1758874 |
| 1727994900 | 6.55 | 0.05 | 0.77 | 6.41 | 6.59 | 6.41 | 1717283 |
| 1727908500 | 6.5 | 0.19 | 3.01 | 6.35 | 6.665 | 6.34 | 2365830 |
| 1727822100 | 6.3099999 | -0.07 | -1.10 | 6.43 | 6.565 | 6.28 | 1861002 |
| 1727735700 | 6.38 | -0.05 | -0.78 | 6.42 | 6.65 | 6.35 | 1764158 |
| 1727476500 | 6.43 | -0.01 | -0.16 | 6.35 | 6.65 | 6.3099999 | 2725880 |
| 1727390100 | 6.44 | 0.12 | 1.90 | 6.496 | 6.58 | 6.21 | 2569097 |
| 1727303700 | 6.32 | 0.08 | 1.28 | 6.22 | 6.49 | 6.19 | 2231669 |
| 1727217300 | 6.24 | 0.33 | 5.58 | 5.93 | 6.295 | 5.93 | 2623426 |
| 1727130900 | 5.91 | -0.18 | -2.96 | 6.08 | 6.12 | 5.865 | 3121097 |
| 1726871700 | 6.09 | -0.31 | -4.84 | 6.35 | 6.38 | 6.05 | 3986371 |
| 1726785300 | 6.4 | 0.19 | 3.06 | 6.38 | 6.465 | 6.26 | 3919671 |
| 1726698900 | 6.21 | -0.1 | -1.58 | 6.3 | 6.465 | 6.19 | 2888822 |
| 1726612500 | 6.3099999 | 0.12 | 1.94 | 6.3 | 6.4499 | 6.215 | 5697153 |
| 1726526100 | 6.19 | -0.13 | -2.06 | 6.32 | 6.3949999 | 6.16 | 2261383 |
| 1726266900 | 6.32 | 0.2 | 3.27 | 6.21 | 6.365 | 6.17 | 2349149 |
| 1726180500 | 6.12 | -0.18 | -2.86 | 6.34 | 6.42 | 6.1 | 2460982 |
| 1726094100 | 6.3 | -0.1 | -1.56 | 6.39 | 6.39 | 6.19 | 2877958 |
| 1726007700 | 6.4 | -0.2 | -3.03 | 6.64 | 6.74 | 6.3113 | 2978351 |
| 1725921300 | 6.6 | -0.18 | -2.65 | 6.79 | 6.9 | 6.6 | 2589267 |
| 1725662100 | 6.78 | -0.19 | -2.73 | 6.96 | 7.025 | 6.78 | 2365578 |
| 1725575700 | 6.97 | 0.19 | 2.80 | 6.84 | 7.09 | 6.79 | 2624143 |
| 1725489300 | 6.78 | 0.02 | 0.30 | 6.69 | 6.985 | 6.69 | 2049626 |
| 1725402900 | 6.76 | 0.05 | 0.75 | 6.64 | 6.915 | 6.61 | 3154443 |
| 1725057300 | 6.71 | 0.12 | 1.82 | 6.66 | 6.735 | 6.525 | 2594125 |
| 1724970900 | 6.59 | 0.05 | 0.76 | 6.61 | 6.71 | 6.545 | 1925360 |
| 1724884500 | 6.54 | -0.11 | -1.65 | 6.59 | 6.66 | 6.37 | 3992441 |
| 1724798100 | 6.65 | -0.24 | -3.48 | 6.91 | 6.91 | 6.64 | 3374008 |
| 1724711700 | 6.89 | 0.22 | 3.30 | 6.75 | 7.05 | 6.63 | 4167491 |
| 1724452500 | 6.67 | 0.19 | 2.93 | 6.49 | 6.69 | 6.355 | 2982503 |
| 1724366100 | 6.48 | -0.01 | -0.15 | 6.49 | 6.66 | 6.445 | 2666817 |
| 1724279700 | 6.49 | -0.07 | -1.07 | 6.6 | 6.6688 | 6.45 | 3409395 |
| 1724193300 | 6.5599999 | 0.12 | 1.86 | 6.39 | 6.725 | 6.3099999 | 4702664 |
| 1724106900 | 6.44 | 0.44 | 7.33 | 6.1 | 6.47 | 5.985 | 5321374 |
| 1723847700 | 6 | 0.1 | 1.69 | 5.7 | 6.0932 | 5.67 | 4343371 |
| 1723761300 | 5.9 | 0.18 | 3.15 | 5.82 | 6.015 | 5.8002 | 4801047 |
| 1723674900 | 5.72 | -0.26 | -4.35 | 5.95 | 6.08 | 5.705 | 5096369 |
| 1723588500 | 5.98 | 0.24 | 4.09 | 5.75 | 6.03 | 5.68 | 5764925 |
| 1723502100 | 5.745 | -0.24 | -3.93 | 5.93 | 5.96 | 5.37 | 8666031 |
| 1723242900 | 5.98 | 0.27 | 4.73 | 5.7 | 6.07 | 5.65 | 8717718 |
| 1723156500 | 5.71 | -2.35 | -29.16 | 4.98 | 5.79 | 4.8 | 33391096 |
| 1723070100 | 8.06 | 0.15 | 1.90 | 8.05 | 8.43 | 7.84 | 9052375 |
| 1722983700 | 7.91 | -0.2 | -2.47 | 8.16 | 8.0521 | 7.885 | 3080288 |
| 1722897300 | 8.11 | -0.41 | -4.81 | 7.95 | 8.215 | 7.73 | 3984128 |
| 1722638100 | 8.52 | -0.34 | -3.84 | 8.57 | 8.7 | 8.39 | 2708873 |
| 1722551700 | 8.86 | -0.48 | -5.14 | 9.2899999 | 9.3 | 8.76 | 3160810 |
| 1722465300 | 9.34 | 0.12 | 1.30 | 9.6 | 9.72 | 9.295 | 3723851 |
| 1722378900 | 9.22 | 0.08 | 0.88 | 9.14 | 9.33 | 9.07 | 2709036 |
| 1722292500 | 9.14 | 0.01 | 0.11 | 9.1199999 | 9.28 | 8.985 | 2221817 |
| 1722033300 | 9.13 | -0.04 | -0.44 | 9.31 | 9.39 | 8.95 | 2609534 |
| 1721946900 | 9.17 | 0.46 | 5.28 | 8.75 | 9.22 | 8.65 | 2671116 |
| 1721860500 | 8.71 | -0.45 | -4.91 | 9.03 | 9.06 | 8.695 | 1818489 |
| 1721774100 | 9.16 | 0.05 | 0.55 | 9.05 | 9.26 | 8.97 | 1997630 |
| 1721687700 | 9.11 | 0.29 | 3.29 | 8.8699999 | 9.2 | 8.85 | 2351420 |
| 1721428500 | 8.82 | -0.22 | -2.43 | 9 | 9.01 | 8.7 | 2123860 |
| 1721342100 | 9.0399999 | -0.38 | -4.03 | 9.35 | 9.52 | 8.99 | 2989467 |
| 1721255700 | 9.42 | -0.62 | -6.18 | 9.99 | 10.03 | 9.38 | 3484634 |
| 1721169300 | 10.04 | 0.71 | 7.61 | 9.53 | 10.05 | 9.47 | 4574448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
