Canada markets close in 3 hours 8 minutes

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.16+0.01 (+0.05%)
As of 12:52PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.4010.4210.0410.1610.161,717,158
May 02, 202410.2210.3510.0810.1610.162,704,000
May 01, 202410.1210.3610.0110.1210.121,974,400
Apr 30, 202410.2910.299.9310.1010.102,803,700
Apr 29, 202410.5910.6610.2910.3610.361,655,500
Apr 26, 202410.5410.7010.4010.4910.491,694,600
Apr 25, 202410.2710.6510.1010.5510.553,178,400
Apr 24, 202410.1510.5010.1010.4410.442,881,300
Apr 23, 202410.2610.5410.1710.1910.192,180,000
Apr 22, 202410.2710.6410.1810.3510.354,010,300
Apr 19, 202410.1810.3010.0710.1810.182,040,900
Apr 18, 202410.1010.329.9410.2410.241,795,700
Apr 17, 202410.0910.2710.0110.1010.101,726,400
Apr 16, 202410.0210.269.9910.0410.042,422,400
Apr 15, 202410.4610.5910.0610.1210.122,489,600
Apr 12, 202410.8810.9310.4710.5310.532,700,600
Apr 11, 202410.9911.0110.5710.9210.922,370,600
Apr 10, 202410.7010.9510.5110.9310.933,283,800
Apr 09, 202410.6611.1410.6410.9710.973,437,100
Apr 08, 202410.5710.8710.5110.6010.602,671,000
Apr 05, 202410.7110.7510.5010.5310.533,376,500
Apr 04, 202410.8611.2310.8010.8110.814,507,500
Apr 03, 202411.0511.2311.0311.2211.221,143,700
Apr 02, 202411.2211.2911.0611.1411.141,667,700
Apr 01, 202411.4211.4211.1911.3111.312,025,900
Mar 28, 202411.1911.5011.1311.3511.352,567,200
Mar 27, 202411.0611.2110.8411.1911.193,339,900
Mar 26, 202411.1211.2410.8510.9210.923,857,700
Mar 25, 202410.9211.1210.8311.0211.021,936,100
Mar 22, 202410.8511.1010.8210.8710.873,232,800
Mar 21, 202411.0811.1110.7710.7910.792,756,200
Mar 20, 202410.8911.2310.8410.9910.993,547,300
Mar 19, 202410.7711.0610.7310.9510.952,383,500
Mar 18, 202410.7711.1010.6610.8210.822,514,600
Mar 15, 202410.4410.8910.3610.7410.743,881,500
Mar 14, 202410.6410.7410.3810.4910.495,353,400
Mar 13, 202410.8010.9410.6510.7110.712,723,900
Mar 12, 202411.1511.1710.7710.8310.833,856,500
Mar 11, 202410.8311.2910.8011.1911.193,221,300
Mar 08, 202410.7911.1510.7310.8710.874,320,000
Mar 07, 202410.8010.9410.6510.7510.753,373,500
Mar 06, 202411.0011.0510.5210.6810.686,392,500
Mar 05, 202411.0911.1110.7210.9810.984,240,100
Mar 04, 202411.4711.5311.1011.2811.283,780,400
Mar 01, 202411.4711.5311.2011.4411.443,687,300
Feb 29, 202411.4311.7011.1811.4511.455,645,700
Feb 28, 202411.7512.7611.1611.2311.2311,651,800
Feb 27, 202412.9013.3512.7713.1813.186,961,400
Feb 26, 202413.0813.3612.6612.7212.724,344,800
Feb 23, 202413.1013.3612.9913.1113.111,709,300
Feb 22, 202413.2813.3413.0013.1013.101,612,000
Feb 21, 202413.1913.3212.9313.2713.271,538,100
Feb 20, 202413.3613.5613.2313.2813.282,000,000
Feb 16, 202413.8213.9713.4913.5713.572,665,200
Feb 15, 202413.4814.0813.4714.0214.022,449,200
Feb 14, 202413.2713.5013.1713.4113.411,743,700
Feb 13, 202413.3313.4712.8812.9812.982,515,900
Feb 12, 202413.3113.9013.2413.7713.772,228,600
Feb 09, 202413.0013.3812.8613.2813.282,181,600
Feb 08, 202413.4213.4612.9612.9612.962,143,600
Feb 07, 202413.8413.8613.4013.4113.412,168,700
Feb 06, 202413.1513.8313.1513.7813.782,088,000
Feb 05, 202413.6013.6713.1413.2013.202,087,900
Feb 02, 202413.7814.0013.6813.7113.711,599,400
Feb 01, 202413.7313.9613.4113.9413.942,632,500
Jan 31, 202413.5314.3013.3513.7213.722,441,900
Jan 30, 202414.1814.2913.8213.8413.842,518,400
Jan 29, 202414.2314.4814.0214.3514.351,836,600
Jan 26, 202414.4214.6514.1514.2014.201,842,500
Jan 25, 202414.1014.5113.7914.3714.374,013,700
Jan 24, 202414.4214.4413.9714.0814.081,353,400
Jan 23, 202414.2514.4313.9914.1014.101,358,400
Jan 22, 202413.8514.2513.7913.9713.971,645,900
Jan 19, 202414.1414.1413.7213.7713.771,420,400
Jan 18, 202413.6714.0213.2914.0014.003,192,800
Jan 17, 202413.8513.9813.5313.5413.542,519,100
Jan 16, 202413.8314.1413.6814.1314.132,471,500
Jan 12, 202414.2914.5013.8713.8713.872,120,400
Jan 11, 202414.1414.3113.6714.1714.172,710,000
Jan 10, 202414.3614.4313.9514.2014.201,985,200
Jan 09, 202414.7215.0514.2214.4114.413,933,700
Jan 08, 202414.0414.2313.9614.1014.101,359,600
Jan 05, 202414.0014.7313.9814.0114.012,254,900
Jan 04, 202413.8714.4813.7614.1614.162,366,800
Jan 03, 202414.2014.4513.8513.9813.982,717,200
Jan 02, 202414.5014.8114.4014.5014.502,370,600
Dec 29, 202315.2015.3214.7214.7414.741,772,000
Dec 28, 202314.8415.3314.7215.2815.281,683,900
Dec 27, 202314.8214.9314.5614.8814.881,626,500
Dec 26, 202314.9514.9814.6614.7414.741,820,500
Dec 22, 202314.8815.2014.7315.0015.001,904,400
Dec 21, 202315.1715.2414.6314.9214.922,644,100
Dec 20, 202315.2515.4214.8514.9514.951,651,200
Dec 19, 202315.2215.4615.1515.2515.252,011,000
Dec 18, 202315.0915.2614.7615.1415.142,008,300
Dec 15, 202315.3015.3814.8415.1615.162,958,700
Dec 14, 202315.4515.9014.9215.1515.152,987,500
Dec 13, 202314.3415.1314.2515.1115.112,839,300
Dec 12, 202314.6614.6714.0214.3614.362,725,800
Dec 11, 202313.9514.6313.9114.5914.593,406,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...