Bumble Inc (BMBL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -10.9799291617 | 8.47 | 8.585 | 7.49 | 1849971 | 8.1756114 | CS |
| 4 | -0.34 | -4.31472081218 | 7.88 | 9.22 | 7.49 | 2023737 | 8.47468888 | CS |
| 12 | 1.044 | 16.0714285714 | 6.496 | 9.22 | 6.21 | 2363331 | 7.64371714 | CS |
| 26 | -2.6 | -25.641025641 | 10.14 | 10.66 | 4.8 | 3149739 | 7.47311005 | CS |
| 52 | -7.68 | -50.4599211564 | 15.22 | 15.46 | 4.8 | 2974823 | 9.52851597 | CS |
| 156 | -24.61 | -76.5474339036 | 32.15 | 39.33 | 4.8 | 2620459 | 17.4788852 | CS |
| 260 | -68.46 | -90.0789473684 | 76 | 84.8 | 4.8 | 2547187 | 25.03515107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 7.64 | -0.63 | -7.62 | 8.3 | 8.4 | 7.55 | 2006177 |
| 1734478500 | 8.27 | -0.16 | -1.90 | 8.38 | 8.48 | 8.22 | 1939261 |
| 1734392100 | 8.43 | 0.11 | 1.32 | 8.155 | 8.58 | 8.095 | 1657292 |
| 1734132900 | 8.32 | 0.04 | 0.48 | 8.31 | 8.465 | 7.905 | 2032919 |
| 1734046500 | 8.28 | -0.23 | -2.70 | 8.36 | 8.585 | 8.27 | 1451048 |
| 1733960100 | 8.51 | -0.06 | -0.70 | 8.485 | 8.615 | 8.25 | 1830858 |
| 1733873700 | 8.57 | -0.05 | -0.58 | 8.5399999 | 8.655 | 8.035 | 3037942 |
| 1733787300 | 8.6199999 | 0.37 | 4.48 | 8.41 | 8.785 | 8.2899999 | 4203875 |
| 1733528100 | 8.25 | 0.02 | 0.24 | 8.22 | 8.45 | 8.2 | 2527419 |
| 1733441700 | 8.23 | -0.59 | -6.69 | 8.8629 | 8.92 | 8.19 | 1702508 |
| 1733355300 | 8.82 | 0.14 | 1.61 | 8.73 | 9.0282 | 8.66 | 1392174 |
| 1733268900 | 8.68 | -0.2 | -2.25 | 8.8699999 | 9.015 | 8.65 | 1738573 |
| 1733182500 | 8.88 | 0.19 | 2.19 | 8.57 | 8.94 | 8.1199999 | 3317775 |
| 1732917840 | 8.69 | 0.12 | 1.40 | 8.67 | 8.76 | 8.525 | 987583 |
| 1732750500 | 8.57 | -0.08 | -0.92 | 8.7 | 8.7413 | 8.4001 | 1870002 |
| 1732664100 | 8.65 | -0.43 | -4.74 | 9 | 9 | 8.565 | 1536750 |
| 1732577700 | 9.08 | 0.9 | 11.00 | 8.5334 | 9.22 | 8.49 | 2536201 |
| 1732318500 | 8.18 | 0.27 | 3.41 | 7.805 | 8.26 | 7.805 | 1256095 |
| 1732232100 | 7.91 | 0.16 | 2.06 | 7.85 | 7.98 | 7.69 | 1550237 |
| 1732145700 | 7.75 | -0.07 | -0.90 | 7.8 | 7.97 | 7.71 | 1251966 |
| 1732059300 | 7.82 | -0.12 | -1.51 | 7.895 | 8.085 | 7.795 | 1370202 |
| 1731972900 | 7.94 | 0.07 | 0.89 | 7.88 | 8.1 | 7.88 | 1855726 |
| 1731713700 | 7.87 | -0.36 | -4.37 | 8.26 | 8.26 | 7.81 | 1880461 |
| 1731627300 | 8.23 | -0.01 | -0.12 | 8.3699999 | 8.425 | 8.19 | 1686753 |
| 1731540900 | 8.24 | -0.35 | -4.07 | 8.695 | 8.698 | 8.11 | 3247413 |
| 1731454500 | 8.59 | -0.26 | -2.94 | 8.8399 | 8.875 | 8.55 | 2553727 |
| 1731368100 | 8.85 | 0.78 | 9.67 | 8.3699999 | 9.155 | 8.3699999 | 3901933 |
| 1731108900 | 8.07 | 0.29 | 3.73 | 7.83 | 8.14 | 7.79 | 2869419 |
| 1731022500 | 7.78 | -0.03 | -0.38 | 8.16 | 8.27 | 7.52 | 4364613 |
| 1730936100 | 7.81 | 0.33 | 4.41 | 7.649 | 7.91 | 7.4529 | 7431965 |
| 1730849700 | 7.48 | 0.22 | 3.03 | 7.2 | 7.49 | 7.16 | 2812110 |
| 1730763300 | 7.26 | -0.05 | -0.68 | 7.31 | 7.4 | 7.1 | 3800849 |
| 1730500500 | 7.31 | 0.23 | 3.25 | 7.21 | 7.425 | 7.16 | 3562320 |
| 1730414100 | 7.08 | -0.05 | -0.70 | 7.235 | 7.28 | 7.06 | 1741080 |
| 1730327700 | 7.13 | -0.07 | -0.97 | 7.195 | 7.29 | 7.04 | 1781778 |
| 1730241300 | 7.2 | 0.07 | 0.98 | 7.16 | 7.49 | 7.15 | 2425112 |
| 1730154900 | 7.13 | 0.02 | 0.28 | 7.24 | 7.405 | 7.1225 | 2984531 |
| 1729895700 | 7.11 | -0.2 | -2.74 | 7.31 | 7.35 | 7.045 | 1960725 |
| 1729809300 | 7.31 | 0.02 | 0.27 | 7.3 | 7.5 | 7.275 | 2042754 |
| 1729722900 | 7.29 | 0.06 | 0.83 | 7.255 | 7.32 | 7.08 | 2598830 |
| 1729636500 | 7.23 | -0.04 | -0.55 | 7.24 | 7.33 | 7.11 | 1678848 |
| 1729550100 | 7.27 | -0.04 | -0.55 | 7.31 | 7.57 | 7.26 | 3331824 |
| 1729290900 | 7.31 | 0.17 | 2.38 | 7.19 | 7.33 | 7.08 | 2534033 |
| 1729204500 | 7.14 | 0.14 | 2.00 | 6.98 | 7.16 | 6.83 | 3217702 |
| 1729118100 | 7 | 0.1 | 1.45 | 6.98 | 7.095 | 6.865 | 2885254 |
| 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 | 6.57 | 1699288 |
| 1728599700 | 6.57 | 0.07 | 1.08 | 6.45 | 6.64 | 6.425 | 1720720 |
| 1728513300 | 6.5 | 0.12 | 1.88 | 6.33 | 6.5 | 6.3 | 1812232 |
| 1728426900 | 6.38 | -0.11 | -1.69 | 6.4 | 6.465 | 6.29 | 1881180 |
| 1728340500 | 6.49 | -0.16 | -2.41 | 6.6 | 6.72 | 6.46 | 2535497 |
| 1728081300 | 6.65 | 0.1 | 1.53 | 6.71 | 6.825 | 6.615 | 1741255 |
| 1727994900 | 6.55 | 0.05 | 0.77 | 6.522 | 6.59 | 6.4349999 | 1653264 |
| 1727908500 | 6.5 | 0.19 | 3.01 | 6.405 | 6.665 | 6.355 | 2332559 |
| 1727822100 | 6.3099999 | -0.07 | -1.10 | 6.43 | 6.565 | 6.28 | 1741157 |
| 1727735520 | 6.38 | -0.05 | -0.78 | 6.42 | 6.65 | 6.35 | 1737951 |
| 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 | 6.3 | 6.465 | 6.26 | 3889016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
