BMBL

Bumble Historical Data

BMBL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 53.50 -1.81 -3.27% 55.0033 55.2899 52.74 3,326,701
Sep 23 2021 55.31 -0.23 -0.41% 55.83 56.7231 54.54 929,846
Sep 22 2021 55.54 2.24 4.2% 53.75 55.59 53.645 1,901,378
Sep 21 2021 53.30 1.32 2.54% 52.9389 54.18 51.23 2,044,806
Sep 20 2021 51.98 -1.99 -3.69% 51.79 54.02 51.30 1,714,517
Sep 17 2021 53.97 -0.92 -1.68% 55.29 55.43 52.86 3,865,915
Sep 16 2021 54.89 0.44 0.81% 53.91 54.89 52.90 1,410,394
Sep 15 2021 54.45 2.14 4.09% 52.31 55.01 52.31 1,888,591
Sep 14 2021 52.31 -2.34 -4.28% 54.20 54.57 51.92 3,096,759
Sep 13 2021 54.65 -3.55 -6.1% 57.28 57.36 54.14 3,616,254
Sep 10 2021 58.20 2.52 4.53% 54.05 61.05 52.58 19,647,616
Sep 09 2021 55.68 -0.16 -0.29% 55.57 57.55 54.65 1,619,692
Sep 08 2021 55.84 -1.93 -3.34% 55.75 57.765 55.00 2,273,687
Sep 07 2021 57.77 -2.17 -3.62% 60.00 60.8699 57.27 1,351,192
Sep 06 2021 59.94 0.00 +0.00% 57.90 60.00 57.11 0
Sep 03 2021 59.94 2.21 3.83% 57.90 60.00 57.11 1,409,294
Sep 02 2021 57.73 2.44 4.41% 55.49 58.24 55.49 1,446,831
Sep 01 2021 55.29 0.79 1.45% 54.50 55.68 54.11 1,640,218
Aug 31 2021 54.50 -1.00 -1.8% 55.62 55.85 54.11 1,023,177
Aug 30 2021 55.50 0.31 0.56% 55.65 56.4799 53.6301 1,139,224
Aug 27 2021 55.19 2.13 4.01% 53.31 55.3775 53.08 1,077,633
Aug 26 2021 53.06 -0.73 -1.36% 53.54 54.27 51.35 973,582
Aug 25 2021 53.79 -0.07 -0.13% 53.91 55.20 53.42 1,158,952
Aug 24 2021 53.86 2.51 4.89% 51.80 53.9662 51.80 1,130,975
Aug 23 2021 51.35 3.06 6.34% 48.66 51.465 48.51 1,201,262
Aug 20 2021 48.29 -0.85 -1.73% 49.10 49.82 47.74 984,238
Aug 19 2021 49.14 -1.87 -3.67% 50.25 52.37 48.75 3,122,977
Aug 18 2021 51.01 4.55 9.79% 47.28 51.35 46.75 1,923,312
Aug 17 2021 46.46 -3.00 -6.07% 48.00 49.44 46.15 2,269,505
Aug 16 2021 49.46 -0.11 -0.22% 48.92 49.85 47.12 1,432,005
Aug 13 2021 49.57 -1.26 -2.48% 50.94 51.41 48.12 2,522,327
Aug 12 2021 50.83 3.16 6.63% 47.40 52.00 44.24 6,773,259
Aug 11 2021 47.67 1.04 2.23% 47.03 48.95 46.241 3,102,843
Aug 10 2021 46.63 -1.44 -3.0% 49.10 49.75 46.50 1,376,630
Aug 09 2021 48.07 -0.71 -1.46% 49.36 49.42 46.70 1,221,478
Aug 06 2021 48.78 0.80 1.67% 48.01 49.18 48.01 776,718
Aug 05 2021 47.98 0.47 0.99% 47.48 48.77 47.20 956,140
Aug 04 2021 47.51 -0.61 -1.27% 48.00 48.63 46.94 814,300
Aug 03 2021 48.12 -2.09 -4.16% 50.32 50.33 47.47 1,336,196
Aug 02 2021 50.21 -0.67 -1.32% 50.95 51.37 50.10 785,322
Jul 30 2021 50.88 -0.73 -1.41% 51.00 52.4799 50.6101 637,158
Jul 29 2021 51.61 -0.91 -1.73% 52.58 52.68 51.33 745,359
Jul 28 2021 52.52 3.26 6.62% 49.9839 52.63 49.75 954,248
Jul 27 2021 49.26 -1.36 -2.69% 50.51 50.86 48.30 1,422,441
Jul 26 2021 50.62 -1.14 -2.2% 52.08 52.90 50.46 1,136,572
Jul 23 2021 51.76 -0.76 -1.45% 53.14 53.28 50.44 1,831,752
Jul 22 2021 52.52 3.50 7.14% 49.05 53.09 48.925 4,413,069
Jul 21 2021 49.02 2.43 5.22% 46.79 49.21 46.25 1,090,192
Jul 20 2021 46.59 0.33 0.71% 47.05 47.11 45.41 1,570,189
Jul 19 2021 46.26 -2.50 -5.13% 47.14 47.795 45.65 1,338,720
Jul 16 2021 48.76 -0.79 -1.59% 50.47 50.49 48.64 1,009,466
Jul 15 2021 49.55 0.57 1.16% 49.11 50.59 48.16 1,221,833
Jul 14 2021 48.98 -3.11 -5.97% 52.58 52.90 48.75 1,133,402
Jul 13 2021 52.09 -0.83 -1.57% 52.75 53.485 51.58 950,812
Jul 12 2021 52.92 -0.38 -0.71% 53.00 53.87 52.40 955,053
Jul 09 2021 53.30 3.01 5.99% 52.21 53.30 51.10 1,168,690
Jul 08 2021 50.29 -1.42 -2.75% 49.81 51.47 48.90 1,704,172
Jul 07 2021 51.71 -3.74 -6.74% 55.29 55.67 51.38 1,592,740
Jul 06 2021 55.45 0.05 0.09% 56.27 56.43 54.56 1,192,556
Jul 05 2021 55.40 0.00 +0.00% 57.51 57.63 55.37 0
Jul 02 2021 55.40 -1.61 -2.82% 57.51 57.63 55.37 1,111,575
Jul 01 2021 57.01 -0.59 -1.02% 57.60 58.64 56.48 2,926,906
Jun 30 2021 57.60 0.88 1.55% 56.52 58.055 55.76 1,286,229
Jun 29 2021 56.72 -0.29 -0.51% 56.79 57.4226 55.76 1,189,718


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.