Bumble Inc (BMBL) Historical Stock Data
7.75 ↑0.16 (2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMBL is down -0.17% a day on average. There have been 14 days where Bumble Inc closed green and 16 days where BMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.51 | 7.75 | ↑$0.24 (3.20%) | 7.40 | 7.93 | 3.63M |
| 2024-12-19 | 7.67 | 7.59 | ↓$0.08 (-1.04%) | 7.49 | 7.88 | 2.87M |
| 2024-12-18 | 8.30 | 7.64 | ↓$0.66 (-7.95%) | 7.55 | 8.40 | 2.01M |
| 2024-12-17 | 8.38 | 8.27 | ↓$0.11 (-1.31%) | 8.22 | 8.48 | 1.96M |
| 2024-12-16 | 8.21 | 8.43 | ↑$0.22 (2.68%) | 8.10 | 8.58 | 1.70M |
| 2024-12-13 | 8.33 | 8.32 | ↓$0.00 (-0.06%) | 7.91 | 8.47 | 2.10M |
| 2024-12-12 | 8.47 | 8.28 | ↓$0.19 (-2.24%) | 8.27 | 8.59 | 1.49M |
| 2024-12-11 | 8.54 | 8.51 | ↓$0.03 (-0.35%) | 8.25 | 8.62 | 1.86M |
| 2024-12-10 | 8.55 | 8.57 | ↑$0.02 (0.23%) | 8.04 | 8.66 | 3.11M |
| 2024-12-09 | 8.32 | 8.62 | ↑$0.30 (3.61%) | 8.29 | 8.79 | 4.25M |
| 2024-12-06 | 8.28 | 8.25 | ↓$0.03 (-0.36%) | 8.19 | 8.45 | 2.56M |
| 2024-12-05 | 8.88 | 8.23 | ↓$0.65 (-7.32%) | 8.19 | 8.92 | 1.73M |
| 2024-12-04 | 8.72 | 8.82 | ↑$0.10 (1.15%) | 8.63 | 9.03 | 1.42M |
| 2024-12-03 | 8.90 | 8.68 | ↓$0.22 (-2.47%) | 8.65 | 9.02 | 1.77M |
| 2024-12-02 | 8.57 | 8.88 | ↑$0.31 (3.62%) | 8.12 | 8.94 | 3.32M |
| 2024-11-29 | 8.67 | 8.69 | ↑$0.02 (0.23%) | 8.53 | 8.76 | 1M |
| 2024-11-27 | 8.70 | 8.57 | ↓$0.13 (-1.49%) | 8.40 | 8.74 | 1.89M |
| 2024-11-26 | 9.00 | 8.65 | ↓$0.35 (-3.89%) | 8.57 | 9.02 | 1.55M |
| 2024-11-25 | 8.44 | 9.08 | ↑$0.64 (7.58%) | 8.43 | 9.22 | 2.63M |
| 2024-11-22 | 7.85 | 8.18 | ↑$0.33 (4.20%) | 7.79 | 8.26 | 1.29M |
| 2024-11-21 | 7.88 | 7.91 | ↑$0.03 (0.38%) | 7.69 | 7.98 | 1.59M |
| 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 |
Create an account or log in to view more rows.
$BMBL what happen
$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!!!!