Skip to main content

Bumble Inc. - common stock (NQ: BMBL )

7.750 +0.160 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.510 7.925 7.401 7.750 3,634,285 +0.17(+2.18%)
Dec 19, 2024 7.670 7.875 7.490 7.585 1,830,395 -0.05(-0.72%)
Dec 18, 2024 8.300 8.400 7.550 7.640 2,002,882 -0.63(-7.62%)
Dec 17, 2024 8.380 8.480 8.220 8.270 1,959,620 -0.16(-1.90%)
Dec 16, 2024 8.210 8.580 8.095 8.430 1,697,614 +0.11(+1.32%)
Dec 13, 2024 8.320 8.465 7.905 8.320 2,097,141 +0.04(+0.48%)
Dec 12, 2024 8.470 8.585 8.270 8.280 1,488,559 -0.23(-2.70%)
Dec 11, 2024 8.540 8.615 8.250 8.510 1,857,798 -0.06(-0.70%)
Dec 10, 2024 8.550 8.655 8.035 8.570 3,105,453 -0.05(-0.58%)
Dec 09, 2024 8.320 8.785 8.290 8.620 4,246,097 +0.37(+4.48%)
Dec 06, 2024 8.280 8.450 8.190 8.250 2,562,086 +0.02(+0.24%)
Dec 05, 2024 8.880 8.920 8.190 8.230 1,730,354 -0.59(-6.69%)
Dec 04, 2024 8.720 9.028 8.630 8.820 1,416,896 +0.14(+1.61%)
Dec 03, 2024 8.900 9.015 8.650 8.680 1,774,776 -0.20(-2.25%)
Dec 02, 2024 8.570 8.940 8.120 8.880 3,319,577 +0.19(+2.19%)
Nov 29, 2024 8.670 8.760 8.525 8.690 996,837 +0.12(+1.40%)
Nov 27, 2024 8.700 8.741 8.400 8.570 1,886,826 -0.08(-0.92%)
Nov 26, 2024 9.000 9.020 8.565 8.650 1,551,698 -0.43(-4.74%)
Nov 25, 2024 8.440 9.220 8.430 9.080 2,633,807 +0.90(+11.00%)
Nov 22, 2024 7.850 8.260 7.790 8.180 1,287,142 +0.27(+3.41%)
Nov 21, 2024 7.880 7.980 7.690 7.910 1,593,824 +0.16(+2.06%)
Nov 20, 2024 7.830 7.970 7.710 7.750 1,276,050 -0.07(-0.90%)
Nov 19, 2024 7.820 8.085 7.795 7.820 1,390,699 -0.12(-1.51%)
Nov 18, 2024 7.880 8.100 7.870 7.940 1,870,475 +0.07(+0.89%)
Nov 15, 2024 8.280 8.320 7.810 7.870 1,921,262 -0.36(-4.37%)
Nov 14, 2024 8.310 8.425 8.190 8.230 1,708,568 -0.01(-0.12%)
Nov 13, 2024 8.600 8.700 8.110 8.240 3,286,010 -0.35(-4.07%)
Nov 12, 2024 8.760 8.875 8.550 8.590 2,614,708 -0.26(-2.94%)
Nov 11, 2024 8.370 9.155 8.320 8.850 3,999,046 +0.78(+9.67%)
Nov 08, 2024 7.830 8.140 7.830 8.070 2,908,755 +0.29(+3.73%)
Nov 07, 2024 8.170 8.450 7.520 7.780 4,487,942 -0.03(-0.38%)
Nov 06, 2024 7.680 7.910 7.453 7.810 7,487,356 +0.33(+4.41%)
Nov 05, 2024 7.280 7.490 7.160 7.480 2,835,384 +0.22(+3.03%)
Nov 04, 2024 7.310 7.400 7.100 7.260 3,806,009 -0.05(-0.68%)
Nov 01, 2024 7.210 7.425 7.160 7.310 3,602,196 +0.23(+3.25%)
Oct 31, 2024 7.170 7.280 7.060 7.080 1,750,649 -0.05(-0.70%)
Oct 30, 2024 7.190 7.290 7.040 7.130 1,801,664 -0.07(-0.97%)
Oct 29, 2024 7.160 7.490 7.114 7.200 2,434,732 +0.07(+0.98%)
Oct 28, 2024 7.120 7.405 7.115 7.130 3,016,828 +0.02(+0.28%)
Oct 25, 2024 7.310 7.350 7.045 7.110 1,960,735 -0.20(-2.74%)
Oct 24, 2024 7.300 7.500 7.275 7.310 2,050,679 +0.02(+0.27%)
Oct 23, 2024 7.240 7.320 7.080 7.290 2,615,828 +0.06(+0.83%)
Oct 22, 2024 7.240 7.330 7.110 7.230 1,695,526 -0.04(-0.55%)
Oct 21, 2024 7.310 7.570 7.260 7.270 3,332,041 -0.04(-0.55%)
Oct 18, 2024 7.190 7.330 7.080 7.310 2,534,062 +0.17(+2.38%)
Oct 17, 2024 6.970 7.160 6.830 7.140 3,217,770 +0.14(+2.00%)
Oct 16, 2024 6.980 7.095 6.865 7.000 2,885,321 +0.10(+1.45%)
Oct 15, 2024 6.770 7.020 6.710 6.900 2,442,764 +0.14(+2.07%)
Oct 14, 2024 6.830 6.895 6.620 6.760 1,911,489 -0.05(-0.73%)
Oct 11, 2024 6.590 6.928 6.560 6.810 1,712,305 +0.24(+3.65%)
Oct 10, 2024 6.450 6.640 6.425 6.570 1,735,238 +0.07(+1.08%)
Oct 09, 2024 6.330 6.500 6.300 6.500 1,812,332 +0.12(+1.88%)
Oct 08, 2024 6.420 6.465 6.290 6.380 1,971,386 -0.11(-1.69%)
Oct 07, 2024 6.610 6.720 6.460 6.490 2,556,549 -0.16(-2.41%)
Oct 04, 2024 6.710 6.825 6.615 6.650 1,759,376 +0.10(+1.53%)
Oct 03, 2024 6.410 6.590 6.410 6.550 1,717,288 +0.05(+0.77%)
Oct 02, 2024 6.350 6.665 6.340 6.500 2,365,830 +0.19(+3.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.