Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Bumble (BMBL) Historical Prices

1,364 Followers
BMBL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20266.026.025.995.995.99-0.33%1,180,1890.21
Nov 12, 20265.986.045.986.016.01+0.33%4,032,5550.71
Nov 11, 20265.986.005.985.995.990.00%2,752,9690.48
Nov 10, 20266.006.005.985.995.99+0.34%1,497,0660.26
Nov 09, 20265.986.005.975.985.98+0.17%2,563,0620.44
Nov 06, 20265.985.995.975.975.97-0.17%1,460,6730.25
Nov 05, 20265.996.005.985.985.98-0.33%2,889,6200.49
Nov 04, 20265.986.005.976.006.00+0.33%4,228,7210.72
Nov 03, 20265.975.995.965.985.98+0.17%2,759,6380.47
Nov 02, 20265.985.985.975.975.97-0.33%2,374,5410.40
Oct 30, 20265.965.995.965.995.99+0.17%3,011,8570.51
Oct 29, 20265.975.995.965.985.98+0.34%2,517,5440.43
Oct 28, 20265.965.995.965.965.96-0.33%1,435,9920.24
Oct 27, 20265.956.005.955.985.98+0.17%3,077,0580.52
Oct 26, 20265.955.975.945.975.97+0.17%3,391,2740.58
Oct 23, 20265.945.965.945.965.96+0.34%3,421,5080.59
Oct 22, 20265.945.955.945.945.94-0.17%4,271,4200.74
Oct 21, 20265.955.955.935.955.950.00%5,454,6800.95
Oct 20, 20265.945.965.945.955.95-0.17%2,927,3970.51
Oct 19, 20265.935.965.935.965.96+0.34%4,092,9950.72
Oct 16, 20265.945.955.935.945.94+0.17%5,648,6111.00
Oct 15, 20265.965.975.935.935.93-0.67%16,013,6402.95
Oct 14, 20265.955.985.935.975.97+0.34%39,311,0788.13
Oct 13, 20265.985.985.925.955.95+56.58%118,220,49239.57
Oct 12, 20262.543.982.503.803.80+49.61%42,333,83217.99
Oct 09, 20262.572.592.522.542.54-0.97%1,045,9730.44
Oct 08, 20262.512.572.482.572.57+2.60%2,661,4131.13
Oct 07, 20262.492.522.442.502.50-0.40%2,155,2000.91
Oct 06, 20262.572.582.492.512.51-1.57%1,459,7640.61
Oct 05, 20262.512.572.512.552.55+0.39%1,760,6660.74
Oct 02, 20262.582.582.492.542.54-0.39%1,426,3860.60
Oct 01, 20262.602.632.502.552.55-3.04%2,283,5850.96
Sep 30, 20262.582.712.582.632.63+2.33%2,836,1221.21
Sep 29, 20262.522.582.492.572.57+1.58%2,496,0441.06
Sep 28, 20262.652.662.522.532.53-4.89%2,592,0741.10
Sep 25, 20262.682.752.652.662.66-0.75%1,528,1210.64
Sep 24, 20262.702.782.672.682.680.00%2,007,6520.83
Sep 23, 20262.812.812.662.682.68-5.30%1,660,1520.65
Sep 22, 20262.892.922.792.832.83-0.70%1,550,5060.55
Sep 21, 20262.802.892.762.852.85+2.15%1,758,2370.62
Sep 18, 20262.962.982.762.792.79-5.74%3,337,6441.17
Sep 17, 20263.013.032.962.962.96-1.33%1,754,6800.61
Sep 16, 20262.993.042.933.003.00-0.66%1,899,0360.65
Sep 15, 20262.963.112.903.023.02+1.68%2,640,4620.90
Sep 14, 20263.003.132.952.972.97-0.67%3,930,1441.35
Sep 11, 20262.993.092.982.992.99+0.34%2,417,5450.83
Sep 10, 20262.903.012.902.982.98+1.71%1,840,7130.63
Sep 09, 20262.902.962.902.932.93+0.69%1,493,4550.51
Sep 08, 20262.902.982.902.912.91+0.34%2,730,5170.94
Sep 07, 20262.852.912.832.902.900.00%00.00