U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
29.36+1.21 (+4.30%)
Al cierre: 04:00PM EDT
28.61 -0.75 (-2.55%)
Fuera de horario: 06:19PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 202228.3029.7628.3029.3629.361,542,900
30 jun 202227.8428.8427.1328.1528.152,200,700
29 jun 202229.7829.8527.9028.3728.371,889,100
28 jun 202231.3231.5529.1929.7929.792,029,000
27 jun 202232.0032.1930.0531.1431.143,124,500
24 jun 202232.3233.2831.0131.9831.9815,237,300
23 jun 202229.8631.8029.4431.7731.772,139,000
22 jun 202228.8230.3328.5029.4629.461,564,600
21 jun 202228.8831.9228.8029.7729.772,837,900
17 jun 202229.9830.1926.2927.9327.936,169,800
16 jun 202230.5031.1029.4129.4329.432,978,300
15 jun 202230.1332.5030.0431.6131.612,290,000
14 jun 202228.8130.1028.4929.6229.621,576,300
13 jun 202229.1230.3328.1828.6928.692,045,700
10 jun 202230.1131.3229.8230.3630.361,584,600
09 jun 202232.2932.9630.8231.0531.052,100,000
08 jun 202233.1634.4432.7432.8732.872,018,300
07 jun 202231.9533.1431.8333.0633.062,768,600
06 jun 202231.5332.8230.1232.4632.462,705,500
03 jun 202230.7932.0830.2430.4230.421,920,200
02 jun 202228.3431.5728.2531.4631.462,537,900
01 jun 202229.1129.6227.7628.5128.512,181,700
31 may 202229.1129.5327.8128.5028.501,631,400
27 may 202229.1329.6328.2228.9928.991,456,500
26 may 202227.6728.8227.4228.6928.691,546,500
25 may 202226.3228.1325.9427.6727.671,752,900
24 may 202226.9026.9025.1826.5226.522,144,700
23 may 202228.1528.3926.7227.5427.541,767,600
20 may 202229.0029.5826.9728.1728.172,355,600
19 may 202226.2529.1026.2528.3228.322,330,400
18 may 202226.8527.8026.1126.5026.503,118,600
17 may 202226.1127.5825.7927.5427.542,566,800
16 may 202224.8226.9024.5725.8125.813,430,200
13 may 202222.7526.1122.7425.5425.546,082,600
12 may 202219.1924.2118.8122.3622.3614,575,900
11 may 202218.7719.9317.6217.6317.634,981,900
10 may 202220.2920.8917.7319.2319.233,536,500
09 may 202221.0621.5519.4319.6619.662,529,800
06 may 202223.3623.3621.1721.9121.913,203,800
05 may 202224.9225.0022.3023.7423.742,577,100
04 may 202224.1125.5122.0825.4625.462,883,900
03 may 202225.4826.0024.0424.5024.502,326,000
02 may 202223.9725.7723.7725.7125.712,548,400
29 abr 202224.9825.5823.9223.9923.991,436,000
28 abr 202223.7325.2622.8525.2325.231,879,700
27 abr 202223.4024.3222.8123.2223.221,690,000
26 abr 202224.6824.9123.1723.7823.783,042,000
25 abr 202223.1024.9422.7824.5924.592,249,400
22 abr 202224.1724.5923.0823.4523.452,187,800
21 abr 202226.5627.1824.1924.3724.371,896,800
20 abr 202227.3027.3025.6925.8225.821,939,100
19 abr 202225.5627.9325.4927.1927.191,932,100
18 abr 202225.8925.9024.4725.6325.631,206,000
14 abr 202226.7626.8725.8225.9125.911,199,800
13 abr 202225.5426.9925.3826.6626.661,332,400
12 abr 202226.4726.6825.0225.3925.391,421,500
11 abr 202225.2426.2024.9025.5425.542,246,100
08 abr 202226.3026.7325.7025.7825.781,034,000
07 abr 202226.8627.6825.7826.6726.671,880,500
06 abr 202227.2027.5826.0327.1727.171,755,700
05 abr 202229.3229.4827.6628.0528.051,398,100
04 abr 202228.5030.2228.3629.5329.531,914,400
01 abr 202229.5029.7827.5527.9527.951,654,200
31 mar 202229.1529.7028.7028.9828.981,449,500
30 mar 202228.7429.7828.5329.2029.201,475,900
29 mar 202229.3930.3328.7629.0829.082,126,400
28 mar 202228.0229.2327.6128.9928.991,335,800
25 mar 202228.7429.0927.6828.1728.171,120,200
24 mar 202229.2630.4727.1128.9028.902,754,800
23 mar 202228.0729.7527.6528.3128.312,426,200
22 mar 202229.1429.9528.3628.5828.582,784,700
21 mar 202229.0829.8428.2228.9428.942,692,800
18 mar 202228.5429.5127.9528.9528.953,823,100
17 mar 202225.0829.1324.9729.0029.005,841,300
16 mar 202223.2925.8423.0625.5625.565,177,200
15 mar 202221.2323.1621.0022.7322.734,918,600
14 mar 202221.1222.3720.6021.0321.035,244,100
11 mar 202223.3723.7221.0821.6321.636,467,700
10 mar 202222.9325.3422.7823.2423.2411,153,400
09 mar 202222.0024.7521.9823.6423.6438,247,000
08 mar 202216.4417.1315.4116.6616.6611,772,900
07 mar 202218.0518.5815.9216.2316.237,859,300
04 mar 202219.4319.5117.2318.0818.085,249,400
03 mar 202223.2423.2419.2519.4819.486,084,500
02 mar 202223.4323.8521.9623.1223.121,846,700
01 mar 202225.4225.6623.2223.3523.352,005,900
28 feb 202225.9126.6725.3825.6325.631,557,700
25 feb 202225.7126.5224.8926.3826.381,078,700
24 feb 202222.5625.7422.4425.4425.442,403,100
23 feb 202224.7125.3524.1224.2224.221,506,900
22 feb 202224.7725.1824.0024.5224.521,399,700
18 feb 202226.3626.7824.8825.1925.191,717,900
17 feb 202228.3828.5526.5726.6426.641,161,000
16 feb 202228.8929.0128.0028.8028.80994,700
15 feb 202228.6829.1428.2029.0329.03766,400
14 feb 202227.9929.3327.6428.0728.07880,200
11 feb 202229.6130.0827.7028.1028.101,035,200
10 feb 202228.8830.3728.7129.4829.481,252,900
09 feb 202227.5929.7427.4729.5929.593,467,700
08 feb 202227.5027.8126.7727.2827.282,407,800
*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...