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.

DateOpenCloseChangeLowHighVolume
2024-03-2811.1911.35↑$0.16 (1.43%)11.1311.502.57M
2024-03-2711.0611.19↑$0.13 (1.18%)10.8411.213.34M
2024-03-2611.1210.92↓$0.20 (-1.80%)10.8611.243.86M
2024-03-2510.9211.02↑$0.10 (0.92%)10.8311.121.94M
2024-03-2210.8510.87↑$0.02 (0.18%)10.8211.103.23M
2024-03-2111.0810.79↓$0.29 (-2.62%)10.7711.112.76M
2024-03-2010.8910.99↑$0.10 (0.92%)10.8411.243.55M
2024-03-1910.7710.95↑$0.18 (1.67%)10.7311.072.38M
2024-03-1810.7710.82↑$0.05 (0.46%)10.6611.102.51M
2024-03-1510.4410.74↑$0.30 (2.87%)10.3610.893.88M
2024-03-1410.6410.49↓$0.15 (-1.41%)10.3810.755.35M
2024-03-1310.8010.71↓$0.09 (-0.83%)10.6510.942.72M
2024-03-1211.1510.83↓$0.32 (-2.87%)10.7711.173.86M
2024-03-1110.8311.19↑$0.36 (3.32%)10.8011.293.22M
2024-03-0810.7910.87↑$0.08 (0.74%)10.7311.164.32M
2024-03-0710.8010.75↓$0.05 (-0.46%)10.6510.943.38M
2024-03-0611.0010.68↓$0.32 (-2.91%)10.5211.056.38M
2024-03-0511.0910.98↓$0.11 (-0.99%)10.7211.114.24M
2024-03-0411.4711.28↓$0.19 (-1.66%)11.1011.533.78M
2024-03-0111.4711.44↓$0.03 (-0.26%)11.2011.533.69M
2024-02-2911.4311.45↑$0.02 (0.17%)11.1811.705.65M
2024-02-2811.7511.23↓$0.52 (-4.43%)11.1712.7611.65M
2024-02-2712.9013.18↑$0.28 (2.17%)12.7713.356.95M
2024-02-2613.0812.72↓$0.36 (-2.75%)12.6613.374.34M
2024-02-2313.1013.11↑$0.01 (0.08%)12.9913.371.71M
2024-02-2213.2813.10↓$0.18 (-1.36%)13.0013.341.61M
2024-02-2113.1913.27↑$0.08 (0.61%)12.9313.321.54M
2024-02-2013.3613.28↓$0.08 (-0.60%)13.2413.562M
2024-02-1613.8213.57↓$0.25 (-1.81%)13.4913.972.67M
2024-02-1513.4814.02↑$0.54 (4.01%)13.4714.082.45M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$BMBL I blocked some bears and I liked it!

0 Like Report
chickenEggs

$BMBL the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report