U.S. markets open in 1 hour 54 minutes

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.21-0.09 (-0.73%)
Al cierre: 04:00PM EDT
12.00 -0.21 (-1.72%)
Fuera de horario: 06:10PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202412.2412.4912.0212.2112.212,861,300
17 may 202412.0512.3511.9312.3012.303,477,300
16 may 202411.9312.2011.8412.1312.132,517,500
15 may 202412.1612.1611.7211.9711.973,626,500
14 may 202411.6812.0811.6211.9811.983,328,000
13 may 202411.5711.9811.4411.5111.514,216,800
10 may 202411.7711.8511.2211.4511.454,974,600
09 may 202411.7012.3410.5111.4511.4510,381,900
08 may 202410.0010.369.8310.2710.276,013,600
07 may 202410.5110.6010.2810.3010.303,160,900
06 may 202410.2510.5310.1810.4810.483,662,100
03 may 202410.4010.4210.0210.1410.143,923,400
02 may 202410.2210.3510.0810.1610.162,704,000
01 may 202410.1210.3610.0110.1210.121,974,400
30 abr 202410.2910.299.9310.1010.102,803,700
29 abr 202410.5910.6610.2910.3610.361,655,500
26 abr 202410.5410.7010.4010.4910.491,694,600
25 abr 202410.2710.6510.1010.5510.553,178,400
24 abr 202410.1510.5010.1010.4410.442,881,300
23 abr 202410.2610.5410.1710.1910.192,180,000
22 abr 202410.2710.6410.1810.3510.354,010,300
19 abr 202410.1810.3010.0710.1810.182,040,900
18 abr 202410.1010.329.9410.2410.241,795,700
17 abr 202410.0910.2710.0110.1010.101,726,400
16 abr 202410.0210.269.9910.0410.042,422,400
15 abr 202410.4610.5910.0610.1210.122,489,600
12 abr 202410.8810.9310.4710.5310.532,700,600
11 abr 202410.9911.0110.5710.9210.922,370,600
10 abr 202410.7010.9510.5110.9310.933,283,800
09 abr 202410.6611.1410.6410.9710.973,437,100
08 abr 202410.5710.8710.5110.6010.602,671,000
05 abr 202410.7110.7510.5010.5310.533,376,500
04 abr 202410.8611.2310.8010.8110.814,507,500
03 abr 202411.0511.2311.0311.2211.221,143,700
02 abr 202411.2211.2911.0611.1411.141,667,700
01 abr 202411.4211.4211.1911.3111.312,025,900
28 mar 202411.1911.5011.1311.3511.352,567,200
27 mar 202411.0611.2110.8411.1911.193,339,900
26 mar 202411.1211.2410.8510.9210.923,857,700
25 mar 202410.9211.1210.8311.0211.021,936,100
22 mar 202410.8511.1010.8210.8710.873,232,800
21 mar 202411.0811.1110.7710.7910.792,756,200
20 mar 202410.8911.2310.8410.9910.993,547,300
19 mar 202410.7711.0610.7310.9510.952,383,500
18 mar 202410.7711.1010.6610.8210.822,514,600
15 mar 202410.4410.8910.3610.7410.743,881,500
14 mar 202410.6410.7410.3810.4910.495,353,400
13 mar 202410.8010.9410.6510.7110.712,723,900
12 mar 202411.1511.1710.7710.8310.833,856,500
11 mar 202410.8311.2910.8011.1911.193,221,300
08 mar 202410.7911.1510.7310.8710.874,320,000
07 mar 202410.8010.9410.6510.7510.753,373,500
06 mar 202411.0011.0510.5210.6810.686,392,500
05 mar 202411.0911.1110.7210.9810.984,240,100
04 mar 202411.4711.5311.1011.2811.283,780,400
01 mar 202411.4711.5311.2011.4411.443,687,300
29 feb 202411.4311.7011.1811.4511.455,645,700
28 feb 202411.7512.7611.1611.2311.2311,651,800
27 feb 202412.9013.3512.7713.1813.186,961,400
26 feb 202413.0813.3612.6612.7212.724,344,800
23 feb 202413.1013.3612.9913.1113.111,709,300
22 feb 202413.2813.3413.0013.1013.101,612,000
21 feb 202413.1913.3212.9313.2713.271,538,100
20 feb 202413.3613.5613.2313.2813.282,000,000
16 feb 202413.8213.9713.4913.5713.572,665,200
15 feb 202413.4814.0813.4714.0214.022,449,200
14 feb 202413.2713.5013.1713.4113.411,743,700
13 feb 202413.3313.4712.8812.9812.982,515,900
12 feb 202413.3113.9013.2413.7713.772,228,600
09 feb 202413.0013.3812.8613.2813.282,181,600
08 feb 202413.4213.4612.9612.9612.962,143,600
07 feb 202413.8413.8613.4013.4113.412,168,700
06 feb 202413.1513.8313.1513.7813.782,088,000
05 feb 202413.6013.6713.1413.2013.202,087,900
02 feb 202413.7814.0013.6813.7113.711,599,400
01 feb 202413.7313.9613.4113.9413.942,632,500
31 ene 202413.5314.3013.3513.7213.722,441,900
30 ene 202414.1814.2913.8213.8413.842,518,400
29 ene 202414.2314.4814.0214.3514.351,836,600
26 ene 202414.4214.6514.1514.2014.201,842,500
25 ene 202414.1014.5113.7914.3714.374,013,700
24 ene 202414.4214.4413.9714.0814.081,353,400
23 ene 202414.2514.4313.9914.1014.101,358,400
22 ene 202413.8514.2513.7913.9713.971,645,900
19 ene 202414.1414.1413.7213.7713.771,420,400
18 ene 202413.6714.0213.2914.0014.003,192,800
17 ene 202413.8513.9813.5313.5413.542,519,100
16 ene 202413.8314.1413.6814.1314.132,471,500
12 ene 202414.2914.5013.8713.8713.872,120,400
11 ene 202414.1414.3113.6714.1714.172,710,000
10 ene 202414.3614.4313.9514.2014.201,985,200
09 ene 202414.7215.0514.2214.4114.413,933,700
08 ene 202414.0414.2313.9614.1014.101,359,600
05 ene 202414.0014.7313.9814.0114.012,254,900
04 ene 202413.8714.4813.7614.1614.162,366,800
03 ene 202414.2014.4513.8513.9813.982,717,200
02 ene 202414.5014.8114.4014.5014.502,370,600
29 dic 202315.2015.3214.7214.7414.741,772,000
28 dic 202314.8415.3314.7215.2815.281,683,900
27 dic 202314.8214.9314.5614.8814.881,626,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...