BMBL

Bumble Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Bumble Inc BMBL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.98 2.69% 37.46 19:59:58
Open Price Low Price High Price Close Price Prev Close
36.49 36.01 38.64 37.62 36.48
more quote information »

BMBL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.7038.6430.1034.092,212,6962.767.95%
1 Month50.2250.21530.1036.922,921,098-12.76-25.41%
3 Months52.3160.5030.1044.821,883,021-14.85-28.39%
6 Months45.7961.0530.1049.181,943,300-8.33-18.19%
1 Year76.0084.8030.1055.352,268,798-38.54-50.71%
3 Years76.0084.8030.1055.352,268,798-38.54-50.71%
5 Years76.0084.8030.1055.352,268,798-38.54-50.71%

BMBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 37.62 1.14 3.13% 36.49 38.64 36.01 2,112,417
Dec 07 2021 36.48 3.23 9.71% 35.75 37.66 35.73 4,750,285
Dec 06 2021 33.25 1.51 4.76% 31.43 33.50 30.50 1,463,984
Dec 03 2021 31.74 -0.55 -1.7% 32.47 32.60 30.10 1,708,252
Dec 02 2021 32.29 0.21 0.65% 32.33 33.23 31.90 1,212,139
Dec 01 2021 32.08 -2.18 -6.36% 34.70 35.95 32.00 1,928,822
Nov 30 2021 34.26 -0.77 -2.2% 34.94 35.45 33.06 2,547,541
Nov 29 2021 35.03 1.20 3.55% 35.92 35.92 34.1069 1,846,466
Nov 26 2021 33.83 -0.55 -1.6% 33.41 34.27 33.34 850,919
Nov 24 2021 34.38 -0.01 -0.03% 33.80 34.95 33.286 988,567
Nov 23 2021 34.39 0.09 0.26% 35.10 35.55 33.50 2,138,872
Nov 22 2021 34.30 -2.08 -5.72% 36.84 36.84 33.63 2,087,225
Nov 19 2021 36.38 -1.59 -4.19% 37.91 38.09 36.105 1,543,126
Nov 18 2021 37.97 -0.26 -0.68% 38.25 38.31 36.80 2,400,807
Nov 17 2021 38.23 -0.18 -0.47% 38.50 39.41 37.91 2,268,846
Nov 16 2021 38.41 -0.06 -0.16% 38.16 38.90 37.92 1,918,537
Nov 15 2021 38.47 1.92 5.25% 36.90 39.21 36.80 4,214,243
Nov 12 2021 36.55 -2.01 -5.21% 39.00 39.00 35.90 6,572,897
Nov 11 2021 38.56 -9.19 -19.25% 39.75 41.80 37.80 12,738,030
Nov 10 2021 47.75 -3.09 -6.08% 50.22 50.215 46.805 2,321,301
Nov 09 2021 50.84 -1.41 -2.7% 52.01 52.60 50.53 967,196
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.