ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BMBL Bumble Inc

11.0939
-0.0961 (-0.86%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BMBL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 11.35 0.16 1.43% 11.19 11.50 11.13 2,567,229
Mar 27 2024 11.19 0.27 2.47% 11.06 11.21 10.84 3,335,702
Mar 26 2024 10.92 -0.10 -0.91% 11.12 11.24 10.855 3,855,407
Mar 25 2024 11.02 0.15 1.38% 10.87 11.116 10.83 1,936,072
Mar 22 2024 10.87 0.08 0.74% 10.85 11.10 10.82 3,232,815
Mar 21 2024 10.79 -0.20 -1.82% 11.08 11.11 10.77 2,753,536
Mar 20 2024 10.99 0.04 0.37% 10.89 11.235 10.84 3,547,347
Mar 19 2024 10.95 0.13 1.20% 10.77 11.065 10.73 2,383,515
Mar 18 2024 10.82 0.08 0.74% 10.77 11.095 10.66 2,514,284
Mar 15 2024 10.74 0.25 2.38% 10.44 10.885 10.36 3,881,502
Mar 14 2024 10.49 -0.22 -2.05% 10.64 10.745 10.38 5,572,888
Mar 13 2024 10.71 -0.12 -1.11% 10.80 10.94 10.65 2,723,295
Mar 12 2024 10.83 -0.36 -3.22% 11.15 11.17 10.77 3,855,990
Mar 11 2024 11.19 0.32 2.94% 10.81 11.29 10.80 3,221,337
Mar 08 2024 10.87 0.12 1.12% 10.79 11.155 10.73 4,319,953
Mar 07 2024 10.75 0.07 0.66% 10.80 10.94 10.65 3,373,522
Mar 06 2024 10.68 -0.30 -2.73% 11.00 11.05 10.52 6,391,922
Mar 05 2024 10.98 -0.30 -2.66% 11.09 11.11 10.72 4,228,323
Mar 04 2024 11.28 -0.16 -1.40% 11.47 11.53 11.10 3,777,670
Mar 01 2024 11.44 -0.01 -0.09% 11.47 11.53 11.20 3,688,739
Feb 29 2024 11.45 0.22 1.96% 11.43 11.70 11.18 5,645,654
Feb 28 2024 11.23 -1.95 -14.80% 11.75 12.76 11.165 11,645,277
Feb 27 2024 13.18 0.46 3.62% 12.90 13.35 12.7745 6,919,719
Feb 26 2024 12.72 -0.39 -2.97% 13.08 13.365 12.66 4,362,084
Feb 23 2024 13.11 0.01 0.08% 13.10 13.365 12.99 1,709,286
Feb 22 2024 13.10 -0.17 -1.28% 13.28 13.335 13.00 1,611,998
Feb 21 2024 13.27 -0.01 -0.08% 13.19 13.32 12.93 1,537,660
Feb 20 2024 13.28 -0.29 -2.14% 13.36 13.56 13.235 2,000,017
Feb 16 2024 13.57 -0.45 -3.21% 13.82 13.97 13.49 2,665,241
Feb 15 2024 14.02 0.61 4.55% 13.48 14.08 13.47 2,449,199
Feb 14 2024 13.41 0.43 3.31% 13.27 13.50 13.17 1,743,706
Feb 13 2024 12.98 -0.79 -5.74% 13.33 13.465 12.88 2,515,855
Feb 12 2024 13.77 0.49 3.69% 13.31 13.905 13.24 2,228,620
Feb 09 2024 13.28 0.32 2.47% 13.00 13.375 12.86 2,181,564
Feb 08 2024 12.96 -0.45 -3.36% 13.42 13.46 12.96 2,142,663
Feb 07 2024 13.41 -0.37 -2.69% 13.84 13.86 13.40 2,167,395
Feb 06 2024 13.78 0.58 4.39% 13.15 13.83 13.15 2,087,537
Feb 05 2024 13.20 -0.51 -3.72% 13.60 13.67 13.14 2,087,535
Feb 02 2024 13.71 -0.23 -1.65% 13.78 14.00 13.68 1,599,372
Feb 01 2024 13.94 0.22 1.60% 13.73 13.96 13.415 2,632,491
Jan 31 2024 13.72 -0.12 -0.87% 13.53 14.30 13.35 2,439,013
Jan 30 2024 13.84 -0.51 -3.55% 14.18 14.29 13.82 2,518,137
Jan 29 2024 14.35 0.15 1.06% 14.23 14.475 14.02 1,836,553
Jan 26 2024 14.20 -0.17 -1.18% 14.42 14.645 14.15 1,842,479
Jan 25 2024 14.37 0.29 2.06% 14.10 14.51 13.79 4,013,698
Jan 24 2024 14.08 -0.02 -0.14% 14.42 14.44 13.97 1,353,446
Jan 23 2024 14.10 0.13 0.93% 14.20 14.43 13.9879 1,358,411
Jan 22 2024 13.97 0.20 1.45% 13.85 14.25 13.79 1,645,908
Jan 19 2024 13.77 -0.23 -1.64% 14.14 14.14 13.715 1,418,944
Jan 18 2024 14.00 0.46 3.40% 13.67 14.02 13.29 3,192,798
Jan 17 2024 13.54 -0.59 -4.18% 13.85 13.985 13.53 2,518,253
Jan 16 2024 14.13 0.26 1.87% 13.83 14.14 13.68 2,471,525
Jan 12 2024 13.87 -0.30 -2.12% 14.29 14.4988 13.87 2,120,399
Jan 11 2024 14.17 -0.03 -0.21% 14.14 14.31 13.67 2,710,049
Jan 10 2024 14.20 -0.21 -1.46% 14.36 14.43 13.95 1,984,924
Jan 09 2024 14.41 0.31 2.20% 14.715 15.0489 14.22 3,933,698
Jan 08 2024 14.10 0.09 0.64% 14.04 14.23 13.96 1,359,612
Jan 05 2024 14.01 -0.15 -1.06% 14.00 14.73 13.985 2,254,859
Jan 04 2024 14.16 0.18 1.29% 13.87 14.48 13.76 2,366,518
Jan 03 2024 13.98 -0.52 -3.59% 14.20 14.45 13.85 2,716,667
Jan 02 2024 14.50 -0.24 -1.63% 14.50 14.81 14.40 2,370,346

Your Recent History

Delayed Upgrade Clock