1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Bumble Inc (BMBL)
  7. Historical

BMBL

Bumble Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

BMBL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.5654.4847.8551.511,171,6002.414.96%
1 Month51.7956.723147.8051.841,362,955-0.82-1.58%
3 Months52.0861.0544.2453.011,907,176-1.11-2.13%
6 Months59.3463.0038.9150.991,914,249-8.37-14.11%
1 Year76.0084.8038.9158.042,297,715-25.03-32.93%
3 Years76.0084.8038.9158.042,297,715-25.03-32.93%
5 Years76.0084.8038.9158.042,297,715-25.03-32.93%

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
See More Historical Prices »


Your Recent History
NASDAQ
BMBL
Bumble
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.