Bumble Inc (BMBL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6199 | 10.8754385965 | 5.7 | 7.09 | 5.67 | 3188416 | 6.54886179 | CS |
| 4 | -3.9801 | -38.6417475728 | 10.3 | 10.66 | 4.8 | 3968740 | 7.49049752 | CS |
| 12 | -4.4801 | -41.4824074074 | 10.8 | 12.49 | 4.8 | 3336884 | 9.08217878 | CS |
| 26 | -9.6101 | -60.3270558694 | 15.93 | 16.045 | 4.8 | 2963143 | 11.04275831 | CS |
| 52 | -50.9601 | -88.9666550279 | 57.28 | 60.5 | 4.8 | 2571068 | 20.19551056 | CS |
| 156 | -69.6801 | -91.6843421053 | 76 | 84.8 | 4.8 | 2552577 | 26.33946754 | CS |
| 260 | 0 | 0 | 0 | 7.025 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 6.32 | 0.2 | 3.27 | 6.24 | 6.365 | 6.19 | 2263337 |
| 1726180500 | 6.12 | -0.18 | -2.86 | 6.34 | 6.355 | 6.1 | 2419906 |
| 1726094100 | 6.3 | -0.1 | -1.56 | 6.39 | 6.39 | 6.19 | 2877958 |
| 1726007700 | 6.4 | -0.2 | -3.03 | 6.64 | 6.64 | 6.3113 | 2927142 |
| 1725921300 | 6.6 | -0.18 | -2.65 | 6.79 | 6.9 | 6.6 | 2589267 |
| 1725662100 | 6.78 | -0.19 | -2.73 | 6.98 | 7.025 | 6.78 | 2332054 |
| 1725575700 | 6.97 | 0.19 | 2.80 | 6.81 | 7.09 | 6.8 | 2596266 |
| 1725489300 | 6.78 | 0.02 | 0.30 | 6.69 | 6.985 | 6.69 | 2049626 |
| 1725402900 | 6.76 | 0.05 | 0.75 | 6.695 | 6.915 | 6.66 | 3111072 |
| 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 | 5.85 | 6.0932 | 5.82 | 4180479 |
| 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 | 5.76 | 6.03 | 5.74 | 5624371 |
| 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 | 7.89 | 8.215 | 7.73 | 3931986 |
| 1722638100 | 8.52 | -0.34 | -3.84 | 8.455 | 8.7 | 8.39 | 2616342 |
| 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 | 8.71 | 2568226 |
| 1721860500 | 8.71 | -0.45 | -4.91 | 8.97 | 9.06 | 8.695 | 1789061 |
| 1721774100 | 9.16 | -0.01 | -0.05 | 9.05 | 9.26 | 8.97 | 1997630 |
| 1721687700 | 9.1649999 | 0.34 | 3.91 | 8.8699999 | 9.2 | 8.85 | 1766000 |
| 1721428500 | 8.82 | -0.22 | -2.43 | 9 | 9 | 8.7 | 2064435 |
| 1721342100 | 9.0399999 | -0.38 | -4.03 | 9.35 | 9.52 | 8.99 | 2989467 |
| 1721255700 | 9.42 | -0.62 | -6.18 | 10.01 | 10.03 | 9.38 | 3426609 |
| 1721169300 | 10.04 | 0.71 | 7.61 | 9.53 | 10.05 | 9.47 | 4574448 |
| 1721082900 | 9.33 | -0.06 | -0.64 | 9.2101 | 9.615 | 9.21 | 2908660 |
| 1720823700 | 9.39 | 0.18 | 1.95 | 9.24 | 9.64 | 9.24 | 4686052 |
| 1720737300 | 9.21 | -0.09 | -0.97 | 9.45 | 9.5503 | 9.19 | 3123674 |
| 1720650900 | 9.3 | -0.3 | -3.13 | 9.71 | 9.72 | 9.2 | 4158061 |
| 1720564500 | 9.6 | 0.1 | 1.05 | 9.47 | 9.63 | 9.265 | 3449877 |
| 1720478100 | 9.5 | 0.16 | 1.71 | 9.13 | 9.515 | 9.1199999 | 3712507 |
| 1720218900 | 9.34 | -0.36 | -3.71 | 9.68 | 9.7 | 9.2899999 | 2508600 |
| 1720040640 | 9.7 | 0.06 | 0.62 | 9.65 | 9.7899999 | 9.595 | 954197 |
| 1719959700 | 9.64 | -0.29 | -2.92 | 9.96 | 10.0099 | 9.52 | 3210726 |
| 1719873300 | 9.93 | -0.58 | -5.52 | 10.54 | 10.66 | 9.88 | 2042198 |
| 1719614100 | 10.51 | 0.28 | 2.74 | 10.24 | 10.55 | 10.17 | 2985534 |
| 1719527700 | 10.23 | 0.07 | 0.69 | 10.19 | 10.25 | 10.03 | 1922690 |
| 1719441300 | 10.16 | 0.26 | 2.63 | 9.89 | 10.19 | 9.795 | 1943574 |
| 1719354900 | 9.9 | -0.17 | -1.69 | 10.07 | 10.08 | 9.725 | 3830727 |
| 1719268500 | 10.07 | -0.18 | -1.76 | 10.24 | 10.38 | 10.05 | 2134672 |
| 1719009300 | 10.25 | -0.02 | -0.19 | 10.3 | 10.45 | 10.18 | 3314231 |
| 1718922900 | 10.27 | 0.19 | 1.88 | 10.14 | 10.32 | 9.99 | 2920065 |
| 1718750100 | 10.08 | -0.54 | -5.08 | 10.6 | 10.705 | 10.07 | 2156614 |
| 1718663700 | 10.62 | -0.13 | -1.21 | 10.59 | 10.755 | 10.545 | 2059373 |
| 1718404500 | 10.75 | 0 | 0.00 | 10.6 | 10.8 | 10.511 | 1918318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
