Bumble Inc (BMBL) Historical Stock Data
7.75 ↓0.07 (-0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMBL is up 0.11% a day on average. There have been 17 days where Bumble Inc closed green and 13 days where BMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.83 | 7.75 | ↓$0.08 (-1.02%) | 7.71 | 7.97 | 1.28M |
| 2024-11-19 | 7.82 | 7.82 | ↑$0.00 (0.00%) | 7.80 | 8.09 | 1.39M |
| 2024-11-18 | 7.88 | 7.94 | ↑$0.06 (0.76%) | 7.87 | 8.10 | 1.87M |
| 2024-11-15 | 8.28 | 7.87 | ↓$0.41 (-4.95%) | 7.81 | 8.32 | 1.92M |
| 2024-11-14 | 8.31 | 8.23 | ↓$0.08 (-0.96%) | 8.19 | 8.43 | 1.71M |
| 2024-11-13 | 8.60 | 8.24 | ↓$0.36 (-4.19%) | 8.11 | 8.70 | 3.29M |
| 2024-11-12 | 8.76 | 8.59 | ↓$0.17 (-1.94%) | 8.55 | 8.88 | 2.61M |
| 2024-11-11 | 8.37 | 8.85 | ↑$0.48 (5.73%) | 8.32 | 9.16 | 4M |
| 2024-11-08 | 7.83 | 8.07 | ↑$0.24 (3.07%) | 7.83 | 8.14 | 2.91M |
| 2024-11-07 | 8.17 | 7.78 | ↓$0.39 (-4.77%) | 7.52 | 8.45 | 4.49M |
| 2024-11-06 | 7.68 | 7.81 | ↑$0.13 (1.69%) | 7.45 | 7.91 | 7.52M |
| 2024-11-05 | 7.28 | 7.48 | ↑$0.20 (2.75%) | 7.16 | 7.49 | 2.85M |
| 2024-11-04 | 7.31 | 7.26 | ↓$0.05 (-0.68%) | 7.10 | 7.40 | 3.81M |
| 2024-11-01 | 7.21 | 7.31 | ↑$0.10 (1.39%) | 7.16 | 7.43 | 3.60M |
| 2024-10-31 | 7.17 | 7.08 | ↓$0.09 (-1.26%) | 7.06 | 7.28 | 1.75M |
| 2024-10-30 | 7.19 | 7.13 | ↓$0.06 (-0.83%) | 7.04 | 7.29 | 1.80M |
| 2024-10-29 | 7.16 | 7.20 | ↑$0.04 (0.56%) | 7.11 | 7.49 | 2.43M |
| 2024-10-28 | 7.12 | 7.13 | ↑$0.01 (0.14%) | 7.12 | 7.41 | 3.02M |
| 2024-10-25 | 7.31 | 7.11 | ↓$0.20 (-2.74%) | 7.05 | 7.35 | 1.96M |
| 2024-10-24 | 7.30 | 7.31 | ↑$0.01 (0.14%) | 7.28 | 7.50 | 2.05M |
| 2024-10-23 | 7.24 | 7.29 | ↑$0.05 (0.69%) | 7.08 | 7.32 | 2.62M |
| 2024-10-22 | 7.24 | 7.23 | ↓$0.01 (-0.14%) | 7.11 | 7.33 | 1.70M |
| 2024-10-21 | 7.31 | 7.27 | ↓$0.04 (-0.55%) | 7.26 | 7.57 | 3.33M |
| 2024-10-18 | 7.19 | 7.31 | ↑$0.12 (1.67%) | 7.08 | 7.33 | 2.53M |
| 2024-10-17 | 6.97 | 7.14 | ↑$0.17 (2.44%) | 6.83 | 7.16 | 3.22M |
| 2024-10-16 | 6.98 | 7.00 | ↑$0.02 (0.29%) | 6.87 | 7.10 | 2.89M |
| 2024-10-15 | 6.77 | 6.90 | ↑$0.13 (1.92%) | 6.71 | 7.02 | 2.44M |
| 2024-10-14 | 6.83 | 6.76 | ↓$0.07 (-1.02%) | 6.62 | 6.90 | 1.91M |
| 2024-10-11 | 6.59 | 6.81 | ↑$0.22 (3.34%) | 6.56 | 6.93 | 1.71M |
| 2024-10-10 | 6.45 | 6.57 | ↑$0.12 (1.86%) | 6.43 | 6.64 | 1.74M |
Create an account or log in to view more rows.
$BMBL bear trap dude
$BMBL doesn’t look good for Monday.
$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!