Skip to main content

Bumble Inc (NQ: BMBL )

11.63 -1.54 (-11.72%)
Streaming Delayed Price Updated: 12:01 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 12.90 13.35 12.77 13.18 6,909,801 +0.46(+3.62%)
Feb 26, 2024 13.08 13.37 12.66 12.72 4,361,754 -0.39(-2.97%)
Feb 23, 2024 13.10 13.37 12.99 13.11 1,709,315 +0.01(+0.08%)
Feb 22, 2024 13.28 13.34 13.00 13.10 1,611,973 -0.17(-1.28%)
Feb 21, 2024 13.19 13.32 12.93 13.27 1,537,612 -0.01(-0.08%)
Feb 20, 2024 13.36 13.56 13.23 13.28 2,000,011 -0.29(-2.14%)
Feb 16, 2024 13.82 13.97 13.49 13.57 2,665,242 -0.45(-3.21%)
Feb 15, 2024 13.48 14.08 13.47 14.02 2,449,194 +0.61(+4.55%)
Feb 14, 2024 13.27 13.50 13.17 13.41 1,743,706 +0.43(+3.31%)
Feb 13, 2024 13.33 13.46 12.88 12.98 2,515,855 -0.79(-5.74%)
Feb 12, 2024 13.31 13.90 13.24 13.77 2,228,621 +0.49(+3.69%)
Feb 09, 2024 13.00 13.38 12.86 13.28 2,181,612 +0.32(+2.47%)
Feb 08, 2024 13.42 13.46 12.96 12.96 2,142,253 -0.45(-3.36%)
Feb 07, 2024 13.84 13.86 13.40 13.41 2,167,290 -0.37(-2.69%)
Feb 06, 2024 13.15 13.83 13.15 13.78 2,087,534 +0.58(+4.39%)
Feb 05, 2024 13.60 13.67 13.14 13.20 2,087,535 -0.51(-3.72%)
Feb 02, 2024 13.78 14.00 13.68 13.71 1,602,584 -0.23(-1.65%)
Feb 01, 2024 13.73 13.96 13.41 13.94 2,632,456 +0.22(+1.60%)
Jan 31, 2024 13.53 14.30 13.35 13.72 2,438,978 -0.12(-0.87%)
Jan 30, 2024 14.18 14.29 13.82 13.84 2,518,137 -0.51(-3.55%)
Jan 29, 2024 14.23 14.47 14.02 14.35 1,836,553 +0.15(+1.06%)
Jan 26, 2024 14.42 14.64 14.15 14.20 1,842,531 -0.17(-1.18%)
Jan 25, 2024 14.10 14.51 13.79 14.37 4,013,689 +0.29(+2.06%)
Jan 24, 2024 14.42 14.44 13.97 14.08 1,353,446 -0.02(-0.14%)
Jan 23, 2024 14.25 14.43 13.99 14.10 1,360,346 +0.13(+0.93%)
Jan 22, 2024 13.85 14.25 13.79 13.97 1,645,908 +0.20(+1.45%)
Jan 19, 2024 14.14 14.14 13.71 13.77 1,420,444 -0.23(-1.64%)
Jan 18, 2024 13.67 14.02 13.29 14.00 3,192,797 +0.46(+3.40%)
Jan 17, 2024 13.85 13.98 13.53 13.54 2,518,253 -0.59(-4.18%)
Jan 16, 2024 13.83 14.14 13.68 14.13 2,471,525 +0.26(+1.87%)
Jan 12, 2024 14.29 14.50 13.87 13.87 2,120,405 -0.30(-2.12%)
Jan 11, 2024 14.14 14.31 13.67 14.17 2,710,049 -0.03(-0.21%)
Jan 10, 2024 14.36 14.43 13.95 14.20 1,984,923 -0.21(-1.46%)
Jan 09, 2024 14.72 15.05 14.22 14.41 3,933,703 +0.31(+2.20%)
Jan 08, 2024 14.04 14.23 13.96 14.10 1,359,612 +0.09(+0.64%)
Jan 05, 2024 14.00 14.73 13.98 14.01 2,254,859 -0.15(-1.06%)
Jan 04, 2024 13.87 14.48 13.76 14.16 2,366,378 +0.18(+1.29%)
Jan 03, 2024 14.20 14.45 13.85 13.98 2,716,667 -0.52(-3.59%)
Jan 02, 2024 14.50 14.81 14.40 14.50 2,370,343 -0.24(-1.63%)
Dec 29, 2023 15.20 15.32 14.72 14.74 1,774,590 -0.54(-3.53%)
Dec 28, 2023 14.84 15.33 14.71 15.28 1,683,878 +0.40(+2.69%)
Dec 27, 2023 14.82 14.93 14.56 14.88 1,625,746 +0.14(+0.95%)
Dec 26, 2023 14.95 14.98 14.66 14.74 1,820,596 -0.26(-1.73%)
Dec 22, 2023 14.88 15.21 14.73 15.00 1,904,485 +0.08(+0.54%)
Dec 21, 2023 15.17 15.24 14.63 14.92 2,644,112 -0.03(-0.20%)
Dec 20, 2023 15.25 15.42 14.85 14.95 1,650,151 -0.30(-1.97%)
Dec 19, 2023 15.22 15.46 15.15 15.25 2,011,037 +0.11(+0.73%)
Dec 18, 2023 15.09 15.26 14.76 15.14 2,007,887 -0.02(-0.13%)
Dec 15, 2023 15.30 15.38 14.84 15.16 3,392,116 +0.01(+0.07%)
Dec 14, 2023 15.45 15.90 14.92 15.15 2,986,873 +0.04(+0.26%)
Dec 13, 2023 14.34 15.13 14.25 15.11 2,830,522 +0.75(+5.22%)
Dec 12, 2023 14.66 14.67 14.02 14.36 2,725,829 -0.23(-1.58%)
Dec 11, 2023 13.95 14.63 13.91 14.59 3,400,675 +0.55(+3.92%)
Dec 08, 2023 14.06 14.28 13.90 14.04 2,374,820 -0.10(-0.71%)
Dec 07, 2023 14.30 14.37 13.96 14.14 1,976,259 +0.22(+1.58%)
Dec 06, 2023 14.01 14.34 13.91 13.92 2,325,324 -0.01(-0.07%)
Dec 05, 2023 14.24 14.32 13.73 13.93 1,794,704 -0.44(-3.06%)
Dec 04, 2023 14.42 14.76 14.20 14.37 1,838,169 +0.06(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.