BMBL

Bumble Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bumble Inc BMBL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 47.51 04:00:00
Open Price Low Price High Price Close Price Prev Close
47.51
more quote information »

BMBL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.5852.6846.9449.39863,667-5.07-9.64%
1 Month49.8153.8745.4150.331,310,947-2.30-4.62%
3 Months46.1460.3438.9148.031,977,6581.372.97%
6 Months76.0084.8038.9159.752,400,105-28.49-37.49%
1 Year76.0084.8038.9159.752,400,105-28.49-37.49%
3 Years76.0084.8038.9159.752,400,105-28.49-37.49%
5 Years76.0084.8038.9159.752,400,105-28.49-37.49%

BMBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 47.51 -0.61 -1.27% 48.00 48.63 46.94 814,300
Aug 03 2021 48.12 -2.09 -4.16% 50.32 50.33 47.47 1,336,196
Aug 02 2021 50.21 -0.67 -1.32% 50.95 51.37 50.10 785,322
Jul 30 2021 50.88 -0.73 -1.41% 51.00 52.4799 50.6101 637,158
Jul 29 2021 51.61 -0.91 -1.73% 52.58 52.68 51.33 745,359
Jul 28 2021 52.52 3.26 6.62% 49.9839 52.63 49.75 954,248
Jul 27 2021 49.26 -1.36 -2.69% 50.51 50.86 48.30 1,422,441
Jul 26 2021 50.62 -1.14 -2.2% 52.08 52.90 50.46 1,136,572
Jul 23 2021 51.76 -0.76 -1.45% 53.14 53.28 50.44 1,831,752
Jul 22 2021 52.52 3.50 7.14% 49.05 53.09 48.925 4,413,069
Jul 21 2021 49.02 2.43 5.22% 46.79 49.21 46.25 1,090,192
Jul 20 2021 46.59 0.33 0.71% 47.05 47.11 45.41 1,570,189
Jul 19 2021 46.26 -2.50 -5.13% 47.14 47.795 45.65 1,338,720
Jul 16 2021 48.76 -0.79 -1.59% 50.47 50.49 48.64 1,009,466
Jul 15 2021 49.55 0.57 1.16% 49.11 50.59 48.16 1,221,833
Jul 14 2021 48.98 -3.11 -5.97% 52.58 52.90 48.75 1,133,402
Jul 13 2021 52.09 -0.83 -1.57% 52.75 53.485 51.58 950,812
Jul 12 2021 52.92 -0.38 -0.71% 53.00 53.87 52.40 955,053
Jul 09 2021 53.30 3.01 5.99% 52.21 53.30 51.10 1,168,690
Jul 08 2021 50.29 -1.42 -2.75% 49.81 51.47 48.90 1,704,172
Jul 07 2021 51.71 -3.74 -6.74% 55.29 55.67 51.38 1,592,740
Jul 06 2021 55.45 0.05 0.09% 56.27 56.43 54.56 1,192,556
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.