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 | 0.025 | 0.313087038197 | 7.985 | 8.11 | 7.31 | 2431219 | 7.62715409 | CS |
| 4 | -0.47 | -5.54245283019 | 8.48 | 8.565 | 7.3 | 2129740 | 7.74486501 | CS |
| 12 | 0.81 | 11.25 | 7.2 | 9.22 | 7.16 | 2228922 | 8.0846121 | CS |
| 26 | -1.11 | -12.1710526316 | 9.12 | 9.72 | 4.8 | 2994433 | 7.11128368 | CS |
| 52 | -6.22 | -43.7104708363 | 14.23 | 14.475 | 4.8 | 2959878 | 9.06043822 | CS |
| 156 | -19.33 | -70.7022677396 | 27.34 | 39.33 | 4.8 | 2633262 | 16.98035814 | CS |
| 260 | -67.99 | -89.4605263158 | 76 | 84.8 | 4.8 | 2519028 | 24.59072162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 8.02 | 0.04 | 0.50 | 8.05 | 8.125 | 7.8562 | 1308358 |
| 1738020900 | 7.98 | 0.48 | 6.40 | 7.54 | 8.0399999 | 7.54 | 2178128 |
| 1737761700 | 7.5 | 0.17 | 2.32 | 7.49 | 7.685 | 7.41 | 1881505 |
| 1737675300 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1737588900 | 7.33 | -0.33 | -4.31 | 7.64 | 7.835 | 7.31 | 2167826 |
| 1737502500 | 7.66 | -0.04 | -0.52 | 7.81 | 8.11 | 7.625 | 3522446 |
| 1737156900 | 7.7 | -0.13 | -1.60 | 8.5 | 8.51 | 7.585 | 5128553 |
| 1737070500 | 7.825 | -0.01 | -0.06 | 7.83 | 7.95 | 7.755 | 1324214 |
| 1736984100 | 7.83 | 0.36 | 4.82 | 7.7 | 7.99 | 7.6806 | 1374132 |
| 1736897700 | 7.47 | -0.01 | -0.13 | 7.54 | 7.66 | 7.365 | 1467700 |
| 1736811300 | 7.48 | -0.08 | -1.06 | 7.47 | 7.58 | 7.34 | 1433238 |
| 1736552100 | 7.56 | 0 | 0.00 | 7.46 | 7.7 | 7.3 | 1658668 |
| 1736379300 | 7.56 | -0.5 | -6.20 | 7.94 | 8 | 7.525 | 4020340 |
| 1736292900 | 8.06 | -0.17 | -2.07 | 8.33 | 8.48 | 8.02 | 1373507 |
| 1736206500 | 8.23 | 0.13 | 1.60 | 8.26 | 8.515 | 8.215 | 2239020 |
| 1735947300 | 8.1 | 0.13 | 1.63 | 7.56 | 8.14 | 7.56 | 1463588 |
| 1735860900 | 7.97 | -0.17 | -2.09 | 8.23 | 8.305 | 7.95 | 1501048 |
| 1735688100 | 8.14 | -0.25 | -2.98 | 8.48 | 8.565 | 8.135 | 1606098 |
| 1735601700 | 8.39 | 0.37 | 4.61 | 7.91 | 8.465 | 7.76 | 2124971 |
| 1735342500 | 8.02 | -0.06 | -0.74 | 8.0399999 | 8.125 | 7.78 | 1050090 |
| 1735256100 | 8.08 | 0.16 | 2.02 | 7.85 | 8.18 | 7.76 | 1298461 |
| 1735077840 | 7.92 | 0.04 | 0.51 | 7.89 | 7.94 | 7.725 | 432677 |
| 1734996900 | 7.88 | 0.13 | 1.68 | 7.81 | 7.995 | 7.775 | 1406068 |
| 1734737700 | 7.75 | 0.16 | 2.11 | 7.51 | 7.925 | 7.4007 | 3634281 |
| 1734651300 | 7.59 | -0.05 | -0.65 | 7.67 | 7.875 | 7.49 | 2865906 |
| 1734564900 | 7.64 | -0.63 | -7.62 | 8.3 | 8.4 | 7.55 | 2007041 |
| 1734478500 | 8.27 | -0.16 | -1.90 | 8.38 | 8.48 | 8.22 | 1959620 |
| 1734392100 | 8.43 | 0.11 | 1.32 | 8.21 | 8.58 | 8.095 | 1697614 |
| 1734132900 | 8.32 | 0.04 | 0.48 | 8.325 | 8.465 | 7.905 | 2097021 |
| 1734046500 | 8.28 | -0.23 | -2.70 | 8.47 | 8.585 | 8.27 | 1488560 |
| 1733960100 | 8.51 | -0.06 | -0.70 | 8.5399999 | 8.615 | 8.25 | 1857398 |
| 1733873700 | 8.57 | -0.05 | -0.58 | 8.55 | 8.655 | 8.035 | 3105453 |
| 1733787300 | 8.6199999 | 0.37 | 4.48 | 8.32 | 8.785 | 8.2899999 | 4246096 |
| 1733528100 | 8.25 | 0.02 | 0.24 | 8.28 | 8.45 | 8.19 | 2562046 |
| 1733441700 | 8.23 | -0.59 | -6.69 | 8.88 | 8.92 | 8.19 | 1730354 |
| 1733355300 | 8.82 | 0.14 | 1.61 | 8.72 | 9.0282 | 8.63 | 1417095 |
| 1733268900 | 8.68 | -0.2 | -2.25 | 8.9 | 9.015 | 8.65 | 1774803 |
| 1733182500 | 8.88 | 0.19 | 2.19 | 8.57 | 8.94 | 8.1199999 | 3319581 |
| 1732917840 | 8.69 | 0.12 | 1.40 | 8.67 | 8.76 | 8.525 | 996837 |
| 1732750500 | 8.57 | -0.08 | -0.92 | 8.7 | 8.7413 | 8.4001 | 1886825 |
| 1732664100 | 8.65 | -0.43 | -4.74 | 9 | 9.02 | 8.565 | 1551698 |
| 1732577700 | 9.08 | 0.9 | 11.00 | 8.44 | 9.22 | 8.44 | 2609800 |
| 1732318500 | 8.18 | 0.27 | 3.41 | 7.85 | 8.26 | 7.79 | 1286090 |
| 1732232100 | 7.91 | 0.16 | 2.06 | 7.88 | 7.98 | 7.69 | 1594724 |
| 1732145700 | 7.75 | -0.07 | -0.90 | 7.83 | 7.97 | 7.71 | 1276052 |
| 1732059300 | 7.82 | -0.12 | -1.51 | 7.82 | 8.085 | 7.795 | 1390699 |
| 1731972900 | 7.94 | 0.07 | 0.89 | 7.88 | 8.1 | 7.87 | 1870475 |
| 1731713700 | 7.87 | -0.36 | -4.37 | 8.28 | 8.32 | 7.81 | 1920115 |
| 1731627300 | 8.23 | -0.01 | -0.12 | 8.31 | 8.425 | 8.19 | 1708568 |
| 1731540900 | 8.24 | -0.35 | -4.07 | 8.6 | 8.7 | 8.11 | 3286012 |
| 1731454500 | 8.59 | -0.26 | -2.94 | 8.76 | 8.875 | 8.55 | 2614758 |
| 1731368100 | 8.85 | 0.78 | 9.67 | 8.3699999 | 9.155 | 8.32 | 3999126 |
| 1731108900 | 8.07 | 0.29 | 3.73 | 7.83 | 8.14 | 7.79 | 2908754 |
| 1731022500 | 7.78 | -0.03 | -0.38 | 8.17 | 8.4499 | 7.52 | 4487942 |
| 1730936100 | 7.81 | 0.33 | 4.41 | 7.68 | 7.91 | 7.4529 | 7422596 |
| 1730849700 | 7.48 | 0.22 | 3.03 | 7.28 | 7.49 | 7.16 | 2835389 |
| 1730763300 | 7.26 | -0.05 | -0.68 | 7.31 | 7.4 | 7.1 | 3806008 |
| 1730500500 | 7.31 | 0.23 | 3.25 | 7.21 | 7.425 | 7.16 | 3602195 |
| 1730414100 | 7.08 | -0.05 | -0.70 | 7.17 | 7.28 | 7.06 | 1750505 |
| 1730327700 | 7.13 | -0.07 | -0.97 | 7.19 | 7.29 | 7.04 | 1801664 |
| 1730241300 | 7.2 | 0.07 | 0.98 | 7.16 | 7.49 | 7.1141 | 2434724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
