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 | 0.23 | 3.53846153846 | 6.5 | 7 | 6.29 | 2020373 | 6.57155851 | CS |
| 4 | 1.71 | 34.0637450199 | 5.02 | 7 | 4.99 | 3327617 | 6.14247467 | CS |
| 12 | 2.46 | 57.6112412178 | 4.27 | 7 | 4.12 | 3188445 | 5.56937857 | CS |
| 26 | -0.81 | -10.7427055703 | 7.54 | 8.82 | 3.55 | 3370058 | 5.53353329 | CS |
| 52 | -2.4801 | -26.9280463839 | 9.2101 | 10.05 | 3.55 | 3195463 | 6.35372061 | CS |
| 156 | -25.82 | -79.3241167435 | 32.55 | 39.33 | 3.55 | 2694096 | 13.1436268 | CS |
| 260 | -69.27 | -91.1447368421 | 76 | 84.8 | 3.55 | 2629790 | 22.08602752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752532500 | 6.68 | 0.16 | 2.45 | 6.5 | 6.71 | 6.38 | 1844898 |
| 1752273300 | 6.5199999 | -0.16 | -2.40 | 6.6 | 6.775 | 6.5 | 1479507 |
| 1752186900 | 6.68 | -0.03 | -0.45 | 6.74 | 7 | 6.655 | 1952565 |
| 1752100500 | 6.71 | 0.12 | 1.82 | 6.585 | 6.72 | 6.48 | 2377833 |
| 1752014100 | 6.59 | 0.25 | 3.94 | 6.44 | 6.64 | 6.42 | 2116766 |
| 1751927700 | 6.34 | -0.17 | -2.61 | 6.5 | 6.53 | 6.29 | 2236294 |
| 1751576640 | 6.51 | -0.12 | -1.81 | 6.63 | 6.68 | 6.44 | 1110603 |
| 1751495700 | 6.63 | -0.18 | -2.64 | 6.76 | 6.93 | 6.58 | 2418009 |
| 1751409300 | 6.81 | 0.22 | 3.34 | 6.6 | 6.965 | 6.55 | 3610088 |
| 1751322900 | 6.59 | 0.14 | 2.17 | 6.5 | 6.7 | 6.42 | 2479798 |
| 1751063700 | 6.45 | -0.06 | -0.92 | 6.59 | 6.64 | 6.3 | 4499055 |
| 1750977300 | 6.51 | -0.01 | -0.15 | 6.53 | 6.94 | 6.445 | 5183302 |
| 1750890900 | 6.5199999 | 1.31 | 25.14 | 6.0199999 | 6.6291 | 5.96 | 12156986 |
| 1750804500 | 5.21 | 0.11 | 2.16 | 5.18 | 5.23 | 5.13 | 2280674 |
| 1750718100 | 5.1 | -0.1 | -1.92 | 5.16 | 5.3 | 5.05 | 2972653 |
| 1750458900 | 5.2 | -0.05 | -0.95 | 5.3 | 5.35 | 5.095 | 5812871 |
| 1750286100 | 5.25 | 0.02 | 0.38 | 5.23 | 5.385 | 5.1849999 | 1949053 |
| 1750199700 | 5.23 | -0.01 | -0.19 | 5.17 | 5.41 | 5.0899 | 2617003 |
| 1750113300 | 5.24 | 0.29 | 5.86 | 5.0199999 | 5.3099999 | 4.99 | 2739570 |
| 1749854100 | 4.95 | 0.03 | 0.61 | 4.82 | 5.1099 | 4.811 | 2426136 |
| 1749767700 | 4.92 | -0.22 | -4.28 | 5.11 | 5.1299 | 4.9 | 2201322 |
| 1749681300 | 5.14 | -0.1 | -1.91 | 5.29 | 5.3 | 5.015 | 2369587 |
| 1749594900 | 5.24 | -0.1 | -1.87 | 5.39 | 5.4 | 5.22 | 1488091 |
| 1749508500 | 5.34 | 0.03 | 0.56 | 5.34 | 5.44 | 5.28 | 1546805 |
| 1749249300 | 5.3099999 | -0.04 | -0.75 | 5.405 | 5.45 | 5.295 | 1168704 |
| 1749162900 | 5.35 | 0.06 | 1.13 | 5.37 | 5.53 | 5.285 | 2291426 |
| 1749076500 | 5.29 | -0.08 | -1.49 | 5.37 | 5.43 | 5.265 | 1729582 |
| 1748990100 | 5.37 | -0.37 | -6.45 | 5.33 | 5.545 | 5.16 | 3548500 |
| 1748903700 | 5.74 | 0.12 | 2.14 | 5.58 | 5.74 | 5.5599999 | 1743659 |
| 1748644500 | 5.62 | -0.37 | -6.18 | 5.95 | 5.97 | 5.58 | 2114549 |
| 1748558100 | 5.99 | -0.13 | -2.12 | 6.2 | 6.26 | 5.92 | 2505627 |
| 1748471700 | 6.12 | 0.15 | 2.51 | 5.98 | 6.175 | 5.88 | 1935838 |
| 1748385300 | 5.97 | 0.25 | 4.37 | 5.82 | 5.98 | 5.67 | 2582017 |
| 1748039700 | 5.72 | -0.12 | -2.05 | 5.72 | 5.825 | 5.6849999 | 1906640 |
| 1747953300 | 5.84 | 0.15 | 2.64 | 5.7 | 5.9 | 5.615 | 2035344 |
| 1747866900 | 5.69 | 0.04 | 0.71 | 5.57 | 5.795 | 5.5599999 | 2289426 |
| 1747780500 | 5.65 | -0.05 | -0.88 | 5.7 | 5.76 | 5.565 | 2292823 |
| 1747694100 | 5.7 | -0.07 | -1.21 | 5.63 | 5.7699999 | 5.58 | 2303656 |
| 1747434900 | 5.7699999 | -0.04 | -0.69 | 5.83 | 5.86 | 5.59 | 3266079 |
| 1747348500 | 5.8099999 | -0.18 | -3.01 | 5.98 | 6.03 | 5.775 | 2347594 |
| 1747262100 | 5.99 | 0.14 | 2.39 | 5.8 | 6 | 5.7809 | 3898303 |
| 1747175700 | 5.85 | 0.03 | 0.52 | 5.82 | 5.915 | 5.66 | 4317837 |
| 1747089300 | 5.82 | 0.14 | 2.46 | 5.98 | 6.0199999 | 5.69 | 3667932 |
| 1746830100 | 5.68 | 0.12 | 2.16 | 5.5 | 5.8099999 | 5.46 | 7325314 |
| 1746743700 | 5.5599999 | 1.17 | 26.65 | 4.665 | 5.61 | 4.58 | 13226269 |
| 1746657300 | 4.39 | 0 | 0.00 | 4.4 | 4.58 | 4.345 | 4082887 |
| 1746570900 | 4.39 | -0.17 | -3.73 | 4.53 | 4.59 | 4.39 | 2952864 |
| 1746484500 | 4.5599999 | -0.1 | -2.15 | 4.61 | 4.635 | 4.495 | 4354493 |
| 1746225300 | 4.66 | 0.22 | 4.95 | 4.5199999 | 4.76 | 4.5199999 | 3513505 |
| 1746138900 | 4.44 | 0.22 | 5.21 | 4.39 | 4.535 | 4.29 | 3387898 |
| 1746052500 | 4.22 | -0.06 | -1.40 | 4.18 | 4.26 | 4.14 | 2923381 |
| 1745966100 | 4.28 | -0.14 | -3.17 | 4.39 | 4.415 | 4.2699999 | 1839016 |
| 1745879700 | 4.42 | -0.05 | -1.12 | 4.43 | 4.535 | 4.3949999 | 1216555 |
| 1745620500 | 4.47 | 0.03 | 0.68 | 4.44 | 4.59 | 4.415 | 1739630 |
| 1745534100 | 4.44 | 0.06 | 1.37 | 4.38 | 4.455 | 4.315 | 2226666 |
| 1745447700 | 4.38 | -0.05 | -1.13 | 4.57 | 4.67 | 4.22 | 2267082 |
| 1745361300 | 4.43 | 0.13 | 3.02 | 4.37 | 4.47 | 4.335 | 2454560 |
| 1745274900 | 4.3 | -0.06 | -1.38 | 4.2699999 | 4.36 | 4.12 | 2088369 |
| 1744929300 | 4.36 | 0.35 | 8.73 | 4.05 | 4.3949999 | 4 | 2296836 |
| 1744842900 | 4.01 | 0.01 | 0.25 | 4 | 4.105 | 3.9 | 1732035 |
| 1744756500 | 4 | 0.01 | 0.25 | 4 | 4.055 | 3.914 | 2549927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
