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 |