Bumble Inc (BMBL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2501 | -2.7154971173 | 9.2101 | 10.05 | 8.7 | 3216214 | 9.43020236 | CS |
| 4 | -1.28 | -12.5 | 10.24 | 10.66 | 8.7 | 2988749 | 9.56526032 | CS |
| 12 | -1.63 | -15.3918791313 | 10.59 | 12.49 | 8.7 | 2880957 | 10.5942995 | CS |
| 26 | -4.89 | -35.3068592058 | 13.85 | 14.645 | 8.7 | 2928539 | 11.18986924 | CS |
| 52 | -9.63 | -51.8020441097 | 18.59 | 18.97 | 8.7 | 2573210 | 12.78577998 | CS |
| 156 | -40.09 | -81.7329255861 | 49.05 | 61.05 | 8.7 | 2456568 | 22.80357037 | CS |
| 260 | -67.04 | -88.2105263158 | 76 | 84.8 | 8.7 | 2469407 | 27.88467208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718318100 | 10.75 | -0.17 | -1.56 | 10.9 | 10.91 | 10.61 | 4296949 |
| 1718231700 | 10.92 | 0 | 0.00 | 11.3 | 11.36 | 10.8 | 1895645 |
| 1718145300 | 10.92 | -0.06 | -0.55 | 10.82 | 10.98 | 10.71 | 1879385 |
| 1718058900 | 10.98 | -0.24 | -2.14 | 11.1 | 11.11 | 10.86 | 3564762 |
| 1717799700 | 11.22 | -0.4 | -3.44 | 11.42 | 11.5392 | 11.21 | 1847751 |
| 1717713300 | 11.62 | -0.07 | -0.60 | 11.58 | 11.81 | 11.53 | 1195789 |
| 1717626900 | 11.69 | -0.12 | -1.02 | 11.85 | 11.91 | 11.6 | 1299805 |
| 1717540500 | 11.81 | -0.03 | -0.25 | 11.68 | 12.03 | 11.665 | 1563252 |
| 1717454100 | 11.84 | 0.14 | 1.20 | 11.82 | 11.96 | 11.61 | 1452960 |
| 1717194900 | 11.7 | 0.27 | 2.36 | 11.45 | 11.72 | 11.41 | 1673082 |
| 1717108500 | 11.43 | 0.06 | 0.53 | 11.44 | 11.565 | 11.2305 | 1773119 |
| 1717022100 | 11.37 | -0.19 | -1.64 | 11.29 | 11.415 | 11.23 | 1333565 |
| 1716935700 | 11.56 | 0.09 | 0.78 | 11.53 | 11.79 | 11.45 | 1703590 |
| 1716590100 | 11.47 | 0.03 | 0.26 | 11.53 | 11.56 | 11.3628 | 2604203 |
| 1716503700 | 11.44 | -0.49 | -4.11 | 11.93 | 12.01 | 11.34 | 1648525 |
| 1716417300 | 11.93 | -0.09 | -0.75 | 11.93 | 12.1 | 11.78 | 1555500 |
| 1716330900 | 12.02 | -0.19 | -1.56 | 12.12 | 12.295 | 11.96 | 2465406 |
| 1716244500 | 12.21 | -0.09 | -0.73 | 12.24 | 12.49 | 12.02 | 2861327 |
| 1715985300 | 12.3 | 0.17 | 1.40 | 12.05 | 12.35 | 11.93 | 3477260 |
| 1715898900 | 12.13 | 0.16 | 1.34 | 11.93 | 12.2 | 11.8372 | 2517545 |
| 1715812500 | 11.97 | -0.01 | -0.08 | 12.16 | 12.16 | 11.715 | 3625961 |
| 1715726100 | 11.98 | 0.47 | 4.08 | 11.7 | 12.08 | 11.62 | 3327394 |
| 1715639700 | 11.51 | 0.06 | 0.52 | 11.57 | 11.98 | 11.44 | 4216710 |
| 1715380500 | 11.45 | 0 | 0.00 | 11.72 | 11.85 | 11.22 | 4974487 |
| 1715294100 | 11.45 | 1.18 | 11.49 | 11.7 | 12.34 | 10.51 | 10381436 |
| 1715207700 | 10.27 | -0.03 | -0.29 | 10 | 10.365 | 9.83 | 5994269 |
| 1715121300 | 10.3 | -0.18 | -1.72 | 10.51 | 10.6 | 10.285 | 3159967 |
| 1715034900 | 10.48 | 0.34 | 3.35 | 10.25 | 10.53 | 10.175 | 3661886 |
| 1714775700 | 10.14 | -0.02 | -0.20 | 10.4 | 10.42 | 10.02 | 3923397 |
| 1714689300 | 10.16 | 0.04 | 0.40 | 10.22 | 10.35 | 10.08 | 2704033 |
| 1714602900 | 10.12 | 0.02 | 0.20 | 10.12 | 10.36 | 10.01 | 1974448 |
| 1714516500 | 10.1 | -0.26 | -2.51 | 10.29 | 10.29 | 9.93 | 2803699 |
| 1714430100 | 10.36 | -0.13 | -1.24 | 10.59 | 10.66 | 10.29 | 1655525 |
| 1714170900 | 10.49 | -0.06 | -0.57 | 10.54 | 10.7 | 10.4 | 1694612 |
| 1714084500 | 10.55 | 0.11 | 1.05 | 10.27 | 10.645 | 10.105 | 3142426 |
| 1713998100 | 10.44 | 0.25 | 2.45 | 10.15 | 10.5 | 10.095 | 2877132 |
| 1713911700 | 10.19 | -0.16 | -1.55 | 10.26 | 10.54 | 10.17 | 2179300 |
| 1713825300 | 10.35 | 0.17 | 1.67 | 10.27 | 10.635 | 10.175 | 4010284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
