Bumble Inc (BMBL) Historical Stock Data
10.49 ↓0.06 (-0.57%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BMBL is up 0.27% a day on average. There have been 19 days where Bumble Inc closed green and 11 days where BMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.54 | 10.49 | ↓$0.05 (-0.47%) | 10.40 | 10.70 | 1.69M |
| 2024-04-25 | 10.27 | 10.55 | ↑$0.28 (2.73%) | 10.11 | 10.65 | 3.18M |
| 2024-04-24 | 10.15 | 10.44 | ↑$0.29 (2.86%) | 10.10 | 10.50 | 2.88M |
| 2024-04-23 | 10.26 | 10.19 | ↓$0.07 (-0.68%) | 10.17 | 10.54 | 2.18M |
| 2024-04-22 | 10.27 | 10.35 | ↑$0.08 (0.78%) | 10.18 | 10.64 | 4.01M |
| 2024-04-19 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.07 | 10.30 | 2.15M |
| 2024-04-18 | 10.10 | 10.24 | ↑$0.14 (1.39%) | 9.94 | 10.33 | 1.80M |
| 2024-04-17 | 10.09 | 10.10 | ↑$0.01 (0.10%) | 10.01 | 10.27 | 1.73M |
| 2024-04-16 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 9.99 | 10.26 | 2.42M |
| 2024-04-15 | 10.46 | 10.12 | ↓$0.34 (-3.25%) | 10.06 | 10.59 | 2.49M |
| 2024-04-12 | 10.88 | 10.53 | ↓$0.35 (-3.22%) | 10.47 | 10.93 | 2.70M |
| 2024-04-11 | 10.99 | 10.92 | ↓$0.07 (-0.64%) | 10.57 | 11.01 | 2.37M |
| 2024-04-10 | 10.70 | 10.93 | ↑$0.23 (2.15%) | 10.51 | 10.96 | 3.28M |
| 2024-04-09 | 10.66 | 10.97 | ↑$0.31 (2.91%) | 10.64 | 11.14 | 3.44M |
| 2024-04-08 | 10.57 | 10.60 | ↑$0.03 (0.28%) | 10.51 | 10.87 | 2.67M |
| 2024-04-05 | 10.71 | 10.53 | ↓$0.18 (-1.68%) | 10.50 | 10.75 | 3.38M |
| 2024-04-04 | 10.86 | 10.81 | ↓$0.05 (-0.46%) | 10.80 | 11.23 | 4.51M |
| 2024-04-03 | 11.05 | 11.22 | ↑$0.17 (1.54%) | 11.03 | 11.23 | 1.14M |
| 2024-04-02 | 11.22 | 11.14 | ↓$0.08 (-0.71%) | 11.06 | 11.29 | 1.67M |
| 2024-04-01 | 11.42 | 11.31 | ↓$0.11 (-0.96%) | 11.19 | 11.42 | 2.03M |
| 2024-03-28 | 11.19 | 11.35 | ↑$0.16 (1.43%) | 11.13 | 11.50 | 2.57M |
| 2024-03-27 | 11.06 | 11.19 | ↑$0.13 (1.18%) | 10.84 | 11.21 | 3.34M |
| 2024-03-26 | 11.12 | 10.92 | ↓$0.20 (-1.80%) | 10.86 | 11.24 | 3.86M |
| 2024-03-25 | 10.92 | 11.02 | ↑$0.10 (0.92%) | 10.83 | 11.12 | 1.94M |
| 2024-03-22 | 10.85 | 10.87 | ↑$0.02 (0.18%) | 10.82 | 11.10 | 3.23M |
| 2024-03-21 | 11.08 | 10.79 | ↓$0.29 (-2.62%) | 10.77 | 11.11 | 2.76M |
| 2024-03-20 | 10.89 | 10.99 | ↑$0.10 (0.92%) | 10.84 | 11.24 | 3.55M |
| 2024-03-19 | 10.77 | 10.95 | ↑$0.18 (1.67%) | 10.73 | 11.07 | 2.38M |
| 2024-03-18 | 10.77 | 10.82 | ↑$0.05 (0.46%) | 10.66 | 11.10 | 2.51M |
| 2024-03-15 | 10.44 | 10.74 | ↑$0.30 (2.87%) | 10.36 | 10.89 | 3.88M |
Create an account or log in to view more rows.
$BMBL Hedgies
we aren't going anywhere!
$BMBL oh my!
$BMBL my lotto for earnings
$BMBL hint hint this is when you buy a few
$BMBL Holding
$BMBL the end is near
$BMBL love this stock!!!!
$BMBL I blocked some bears and I liked it!
$BMBL I gave in! Bought more 100 shares
$BMBL the best advice has been no stop losses. Would have cost a fortune!!!