U.S. markets close in 5 hours 3 minutes

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.51-0.14 (-2.11%)
A partir del 10:57AM EDT. Mercado abierto.
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 oct 20246.716.656.496.516.51269,477
04 oct 20246.716.826.616.656.651,758,900
03 oct 20246.416.596.416.556.551,717,400
02 oct 20246.356.666.346.506.502,365,800
01 oct 20246.436.576.286.316.311,861,000
30 sept 20246.426.656.356.386.381,764,500
27 sept 20246.356.656.316.436.432,733,100
26 sept 20246.506.586.216.446.442,609,900
25 sept 20246.226.496.196.326.322,231,700
24 sept 20245.936.305.936.246.242,623,400
23 sept 20246.086.125.865.915.913,121,100
20 sept 20246.356.386.056.096.093,986,400
19 sept 20246.386.476.266.406.403,919,700
18 sept 20246.306.476.196.216.212,888,900
17 sept 20246.306.456.226.316.315,700,200
16 sept 20246.326.396.166.196.192,261,400
13 sept 20246.216.366.176.326.322,356,800
12 sept 20246.346.426.106.126.122,461,000
11 sept 20246.396.396.196.306.302,878,900
10 sept 20246.646.746.316.406.402,978,400
09 sept 20246.796.906.606.606.602,594,300
06 sept 20246.967.036.786.786.782,365,600
05 sept 20246.847.096.796.976.972,624,100
04 sept 20246.696.996.696.786.782,050,700
03 sept 20246.646.916.616.766.763,154,400
30 ago 20246.666.746.536.716.712,594,100
29 ago 20246.616.716.556.596.591,925,300
28 ago 20246.596.666.376.546.543,999,600
27 ago 20246.916.916.646.656.653,374,800
26 ago 20246.757.056.636.896.894,167,500
23 ago 20246.496.696.366.676.672,982,800
22 ago 20246.506.666.456.486.482,666,800
21 ago 20246.616.676.456.496.493,409,400
20 ago 20246.396.726.316.566.564,703,300
19 ago 20246.106.475.996.446.445,323,400
16 ago 20245.706.095.676.006.004,343,500
15 ago 20245.826.015.805.905.904,801,700
14 ago 20245.956.085.705.725.725,096,300
13 ago 20245.726.035.685.985.985,765,100
12 ago 20245.935.965.375.745.748,666,000
09 ago 20245.706.075.655.985.988,718,000
08 ago 20244.985.794.805.715.7133,402,000
07 ago 20248.058.437.848.068.069,272,000
06 ago 20248.168.177.867.917.913,083,700
05 ago 20247.958.227.738.118.113,984,200
02 ago 20248.578.708.398.528.522,709,000
01 ago 20249.299.308.768.868.863,162,100
31 jul 20249.609.729.309.349.343,723,900
30 jul 20249.149.339.079.229.222,709,300
29 jul 20249.129.288.989.149.142,221,800
26 jul 20249.319.398.959.139.132,610,100
25 jul 20248.759.228.659.179.172,670,100
24 jul 20249.039.068.698.718.711,818,500
23 jul 20249.059.268.979.169.161,997,600
22 jul 20248.879.208.859.119.112,353,700
19 jul 20249.009.018.708.828.822,124,300
18 jul 20249.359.528.999.049.042,989,700
17 jul 20249.9910.039.389.429.423,485,600
16 jul 20249.5310.059.4710.0410.044,575,100
15 jul 20249.219.619.219.339.332,945,800
12 jul 20249.249.649.249.399.394,686,100
11 jul 20249.459.589.199.219.213,182,100
10 jul 20249.719.729.209.309.304,158,500
09 jul 20249.479.639.279.609.603,449,800
08 jul 20249.139.529.129.509.503,712,500
05 jul 20249.689.709.299.349.342,508,500
03 jul 20249.639.799.609.709.70954,200
02 jul 20249.9610.019.529.649.643,210,700
01 jul 202410.5410.669.889.939.932,042,200
28 jun 202410.2410.5510.1710.5110.512,985,500
27 jun 202410.1910.2510.0310.2310.231,922,700
26 jun 20249.8910.199.8010.1610.161,943,500
25 jun 202410.0710.079.739.909.903,830,900
24 jun 202410.2410.3810.0510.0710.072,134,700
21 jun 202410.3010.4510.1810.2510.253,320,000
20 jun 202410.1410.329.9910.2710.272,920,300
18 jun 202410.6010.7010.0710.0810.082,156,600
17 jun 202410.5910.7610.5510.6210.622,059,400
14 jun 202410.6010.8010.5110.7510.751,918,400
13 jun 202410.9010.9110.6110.7510.754,297,000
12 jun 202411.1811.3810.8010.9210.921,998,200
11 jun 202410.8210.9810.7110.9210.921,880,300
10 jun 202411.1011.1110.8610.9810.983,565,300
07 jun 202411.4211.5411.2111.2211.221,861,100
06 jun 202411.5811.8111.5311.6211.621,195,800
05 jun 202411.8511.9111.6011.6911.691,299,800
04 jun 202411.6812.0311.6611.8111.811,563,300
03 jun 202411.8211.9611.6111.8411.841,453,000
31 may 202411.4511.7211.4111.7011.701,673,400
30 may 202411.4411.5611.2311.4311.431,773,100
29 may 202411.2911.4111.2311.3711.371,333,500
28 may 202411.5311.7911.4511.5611.561,730,900
24 may 202411.5311.5611.3611.4711.472,604,200
23 may 202411.9312.0111.3411.4411.441,688,000
22 may 202411.9312.1011.7811.9311.931,558,800
21 may 202412.1212.3011.9612.0212.022,465,400
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
*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...