U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.88-0.73 (-1.41%)
At close: 4:00PM EDT
50.50 -0.38 (-0.75%)
After hours: 07:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202151.0052.4850.6150.8850.88637,200
Jul 29, 202152.5852.6551.3351.6151.61746,500
Jul 28, 202149.9852.6349.7552.5252.52954,300
Jul 27, 202150.5150.8648.3049.2649.261,422,500
Jul 26, 202152.0852.9050.4650.6250.621,136,800
Jul 23, 202153.1453.2850.4451.7651.761,831,800
Jul 22, 202149.0553.0948.9252.5252.524,420,000
Jul 21, 202146.5849.2146.2549.0249.021,090,800
Jul 20, 202146.8547.1145.4146.5946.591,570,200
Jul 19, 202147.3847.7945.6546.2646.261,342,300
Jul 16, 202150.4750.4948.6448.7648.761,009,600
Jul 15, 202149.1150.5948.1649.5549.551,222,100
Jul 14, 202152.5852.9048.7548.9848.981,136,500
Jul 13, 202152.7853.4951.5852.0952.09950,800
Jul 12, 202152.9453.8752.4052.9252.92955,100
Jul 09, 202152.2153.3051.1053.3053.301,168,700
Jul 08, 202149.8151.4748.9050.2950.291,704,700
Jul 07, 202155.2955.6751.3851.7151.711,593,800
Jul 06, 202156.0056.4354.5655.4555.451,194,700
Jul 02, 202157.4057.6355.3755.4055.401,111,600
Jul 01, 202157.5358.6456.4857.0157.012,926,900
Jun 30, 202156.5258.0655.7657.6057.601,286,200
Jun 29, 202156.7957.4255.7656.7256.721,190,700
Jun 28, 202159.1059.9455.9257.0157.012,025,800
Jun 25, 202158.5060.3457.4158.7058.702,540,600
Jun 24, 202155.7758.1155.6657.9357.931,802,700
Jun 23, 202154.6455.3652.9755.1955.191,403,700
Jun 22, 202153.2254.8552.9454.4154.412,152,400
Jun 21, 202150.9253.7550.0853.2253.222,326,900
Jun 18, 202149.2150.8749.0050.2450.245,195,900
Jun 17, 202148.9850.8048.7549.8949.891,270,400
Jun 16, 202148.6849.9547.5448.8648.862,010,100
Jun 15, 202151.1451.1748.1648.5048.501,527,500
Jun 14, 202148.8051.8048.7451.2251.223,139,500
Jun 11, 202148.0048.1046.9147.6247.621,230,100
Jun 10, 202146.1347.9244.8847.7147.711,556,800
Jun 09, 202144.8746.7044.7046.1646.161,355,900
Jun 08, 202145.7945.9543.5145.0145.012,351,800
Jun 07, 202146.4046.9844.7345.3445.342,898,500
Jun 04, 202147.4248.9246.6846.7246.721,758,600
Jun 03, 202147.2848.2045.9546.2946.291,392,500
Jun 02, 202147.5348.6246.2748.1148.111,444,700
Jun 01, 202148.5548.5646.4747.8347.831,672,900
May 28, 202146.3449.2746.3247.7247.723,085,100
May 27, 202143.6446.0942.6445.9845.983,631,800
May 26, 202141.7844.1541.2643.2943.291,792,000
May 25, 202140.1942.6939.9441.4841.482,041,000
May 24, 202140.8840.9439.1739.5639.561,734,000
May 21, 202140.5040.8539.6040.4540.451,303,700
May 20, 202139.9440.6439.0439.8639.862,995,600
May 19, 202140.1641.0039.3539.8939.892,282,100
May 18, 202141.7242.9840.6041.4441.441,526,500
May 17, 202142.0343.4840.4740.9540.951,476,000
May 14, 202140.7542.9439.8342.8242.823,093,600
May 13, 202146.1446.6238.9140.4840.4813,260,500
May 12, 202150.0050.4545.5547.2447.244,892,900
May 11, 202150.3952.2949.5350.6550.652,625,400
May 10, 202157.9857.9852.9953.1153.111,614,300
May 07, 202155.8858.3555.2357.9957.99944,800
May 06, 202156.1556.7254.8355.7155.711,221,800
May 05, 202157.0658.4155.7656.1556.151,523,200
May 04, 202157.3857.7554.7855.2755.271,414,600
May 03, 202160.4460.8958.1358.2558.251,054,500
Apr 30, 202159.7860.7959.4560.2460.24878,500
Apr 29, 202162.8963.0059.2760.8360.83711,600
Apr 28, 202158.7162.9058.7162.6062.601,142,700
Apr 27, 202160.2960.5458.8159.2259.221,148,700
Apr 26, 202159.2460.8959.2360.3660.36593,200
Apr 23, 202158.2059.8958.1158.9658.96637,400
Apr 22, 202157.6959.2856.8758.1258.12901,000
Apr 21, 202155.8557.6654.8957.5557.55992,700
Apr 20, 202158.5558.7655.1055.8755.871,195,400
Apr 19, 202159.3460.2557.8759.0059.001,340,200
Apr 16, 202160.3060.8558.8859.8159.81682,900
Apr 15, 202160.4161.2559.1560.2960.29867,900
Apr 14, 202160.1862.2058.7260.0860.081,027,600
Apr 13, 202158.2060.2758.1659.5259.52914,500
Apr 12, 202161.2562.5058.2058.5058.501,535,000
Apr 09, 202162.7762.7760.1560.2160.211,731,700
Apr 08, 202163.8664.7162.3663.0263.02866,300
Apr 07, 202163.6664.0861.8562.8762.87738,500
Apr 06, 202163.5263.9861.6063.3363.33803,500
Apr 05, 202161.9464.7861.8763.9963.992,150,900
Apr 01, 202163.2064.4360.1261.4861.482,678,500
Mar 31, 202159.6563.0459.4262.3862.381,364,300
Mar 30, 202161.8062.0459.2559.4059.401,009,700
Mar 29, 202161.4663.9960.6562.0662.06928,600
Mar 26, 202162.0563.2957.4062.6062.601,690,800
Mar 25, 202161.8162.8259.7561.7261.722,097,700
Mar 24, 202166.0166.8062.5662.6862.68973,100
Mar 23, 202168.3468.8765.2565.9465.94942,600
Mar 22, 202168.0769.4566.8968.3768.37903,400
Mar 19, 202167.5969.2365.0868.1668.162,068,500
Mar 18, 202170.2571.1865.5866.1966.192,649,700
Mar 17, 202171.0972.9269.3672.6772.672,213,600
Mar 16, 202174.0174.5869.7773.0073.001,566,000
Mar 15, 202169.4474.8069.1273.4773.472,601,500
Mar 12, 202167.6772.2063.0069.2669.262,837,400
Mar 11, 202171.1076.4967.1069.7669.768,697,600
Mar 10, 202165.3065.5061.0462.9162.912,215,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...