Bumble Inc (BMBL) Historical Stock Data
11.35 ↑0.16 (1.43%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BMBL is down -0.20% a day on average. There have been 15 days where Bumble Inc closed green and 15 days where BMBL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.64 | 10.49 | ↓$0.15 (-1.41%) | 10.38 | 10.75 | 5.35M |
2024-03-13 | 10.80 | 10.71 | ↓$0.09 (-0.83%) | 10.65 | 10.94 | 2.72M |
2024-03-12 | 11.15 | 10.83 | ↓$0.32 (-2.87%) | 10.77 | 11.17 | 3.86M |
2024-03-11 | 10.83 | 11.19 | ↑$0.36 (3.32%) | 10.80 | 11.29 | 3.22M |
2024-03-08 | 10.79 | 10.87 | ↑$0.08 (0.74%) | 10.73 | 11.16 | 4.32M |
2024-03-07 | 10.80 | 10.75 | ↓$0.05 (-0.46%) | 10.65 | 10.94 | 3.38M |
2024-03-06 | 11.00 | 10.68 | ↓$0.32 (-2.91%) | 10.52 | 11.05 | 6.38M |
2024-03-05 | 11.09 | 10.98 | ↓$0.11 (-0.99%) | 10.72 | 11.11 | 4.24M |
2024-03-04 | 11.47 | 11.28 | ↓$0.19 (-1.66%) | 11.10 | 11.53 | 3.78M |
2024-03-01 | 11.47 | 11.44 | ↓$0.03 (-0.26%) | 11.20 | 11.53 | 3.69M |
2024-02-29 | 11.43 | 11.45 | ↑$0.02 (0.17%) | 11.18 | 11.70 | 5.65M |
2024-02-28 | 11.75 | 11.23 | ↓$0.52 (-4.43%) | 11.17 | 12.76 | 11.65M |
2024-02-27 | 12.90 | 13.18 | ↑$0.28 (2.17%) | 12.77 | 13.35 | 6.95M |
2024-02-26 | 13.08 | 12.72 | ↓$0.36 (-2.75%) | 12.66 | 13.37 | 4.34M |
2024-02-23 | 13.10 | 13.11 | ↑$0.01 (0.08%) | 12.99 | 13.37 | 1.71M |
2024-02-22 | 13.28 | 13.10 | ↓$0.18 (-1.36%) | 13.00 | 13.34 | 1.61M |
2024-02-21 | 13.19 | 13.27 | ↑$0.08 (0.61%) | 12.93 | 13.32 | 1.54M |
2024-02-20 | 13.36 | 13.28 | ↓$0.08 (-0.60%) | 13.24 | 13.56 | 2M |
2024-02-16 | 13.82 | 13.57 | ↓$0.25 (-1.81%) | 13.49 | 13.97 | 2.67M |
2024-02-15 | 13.48 | 14.02 | ↑$0.54 (4.01%) | 13.47 | 14.08 | 2.45M |
Create an account or log in to view more rows.
$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!!!
$BMBL Wish I shorted