U.S. markets open in 3 hours 19 minutes

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
29.45-0.55 (-1.83%)
Al cierre: 04:00PM EST
29.20 -0.25 (-0.85%)
Antes de la apertura del mercado: 04:27AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 202228.9229.6026.4229.4529.452,492,400
21 de ene. de 202230.5131.5929.5030.0030.001,651,600
20 de ene. de 202231.4932.6630.6230.7530.751,576,000
19 de ene. de 202231.0532.1730.9831.1431.141,239,700
18 de ene. de 202232.9332.9330.5130.7530.751,855,100
14 de ene. de 202232.1933.5432.1533.2533.251,655,800
13 de ene. de 202234.6634.9732.1032.5932.592,063,500
12 de ene. de 202233.9833.9932.4132.6932.69673,000
11 de ene. de 202232.2333.9731.8533.1233.121,105,100
10 de ene. de 202230.7332.2329.6032.1932.191,530,500
07 de ene. de 202231.5532.6630.5231.4731.471,634,700
06 de ene. de 202231.5732.8431.0731.6031.601,424,700
05 de ene. de 202233.2833.8531.5032.0232.021,603,600
04 de ene. de 202235.5235.5232.4733.6033.601,582,200
03 de ene. de 202234.1735.7633.3535.1335.13967,900
31 de dic. de 202133.7434.9433.4033.8633.86986,900
30 de dic. de 202132.6634.5032.6433.9033.90967,100
29 de dic. de 202133.4533.4932.1332.6632.66896,500
28 de dic. de 202133.5234.6732.9533.3933.39869,500
27 de dic. de 202134.8035.1133.4633.8633.861,160,500
23 de dic. de 202134.3135.4733.9234.8734.87790,000
22 de dic. de 202134.1434.9833.3934.5834.58849,600
21 de dic. de 202132.5034.9632.2034.6334.631,866,900
20 de dic. de 202132.1532.9931.3931.9331.931,443,500
17 de dic. de 202133.4833.7031.9132.8532.853,250,700
16 de dic. de 202135.6535.8933.1533.8133.811,144,800
15 de dic. de 202135.2435.5233.5135.1735.171,880,000
14 de dic. de 202134.4135.5934.0035.3135.311,381,500
13 de dic. de 202136.2136.2134.3534.9934.992,119,800
10 de dic. de 202136.8137.6735.9536.2736.271,905,400
09 de dic. de 202137.2238.6536.0636.6536.651,938,200
08 de dic. de 202136.4938.6436.0137.6237.622,112,900
07 de dic. de 202135.7537.6635.7336.4836.484,750,900
06 de dic. de 202131.4333.5030.5033.2533.251,464,000
03 de dic. de 202132.4732.6030.1031.7431.741,706,100
02 de dic. de 202132.3333.2331.9032.2932.291,212,500
01 de dic. de 202134.7035.9532.0032.0832.081,928,400
30 de nov. de 202134.9435.4533.0634.2634.262,547,500
29 de nov. de 202135.9235.9234.1135.0335.031,847,100
26 de nov. de 202133.5434.2733.3433.8333.83850,900
24 de nov. de 202133.8034.9533.2934.3834.38989,000
23 de nov. de 202135.1035.5533.5034.3934.392,138,900
22 de nov. de 202136.8436.8433.6334.3034.302,087,000
19 de nov. de 202137.9138.0936.1036.3836.381,543,000
18 de nov. de 202138.2538.3136.8037.9737.972,400,800
17 de nov. de 202138.5039.4137.9138.2338.232,275,500
16 de nov. de 202138.3038.9037.9238.4138.411,958,400
15 de nov. de 202136.9039.2136.8038.4738.474,215,400
12 de nov. de 202139.0039.0035.9036.5536.556,576,400
11 de nov. de 202139.7141.8037.8038.5638.5612,753,400
10 de nov. de 202150.2250.6446.7547.7547.752,376,600
09 de nov. de 202152.0152.6050.5350.8450.84969,400
08 de nov. de 202152.2353.1751.7352.2552.25979,600
05 de nov. de 202152.1352.7351.2052.0052.001,052,600
04 de nov. de 202152.2652.5551.4051.7051.701,169,600
03 de nov. de 202149.4752.8849.4052.0052.002,204,100
02 de nov. de 202151.5051.5049.3549.5649.561,689,000
01 de nov. de 202152.5553.2851.1251.4751.471,214,500
29 de oct. de 202154.0054.7652.1552.5252.521,093,500
28 de oct. de 202154.2555.3753.5554.1154.11679,700
27 de oct. de 202154.9156.2254.1154.2154.21450,200
26 de oct. de 202156.6556.8054.6355.1455.14488,400
25 de oct. de 202155.6457.1955.1756.6056.60756,800
22 de oct. de 202154.5356.3753.5455.4855.48979,100
21 de oct. de 202152.0060.5050.9156.2656.265,202,700
20 de oct. de 202151.7853.8851.6752.3452.34696,000
19 de oct. de 202151.2352.3850.6351.5251.52858,600
18 de oct. de 202150.9252.7450.8350.9750.97705,100
15 de oct. de 202153.6953.6951.2352.1852.18703,600
14 de oct. de 202153.0554.4852.2753.0353.031,313,900
13 de oct. de 202150.3352.7150.0051.9251.921,998,600
12 de oct. de 202149.4050.9348.9250.2550.251,144,200
11 de oct. de 202148.7449.2947.8548.8948.89698,300
08 de oct. de 202150.7551.2348.9249.0149.01749,000
07 de oct. de 202149.4651.7449.3450.7050.701,143,300
06 de oct. de 202148.4249.7048.1548.8548.85741,100
05 de oct. de 202148.6550.1448.3349.2549.25729,400
04 de oct. de 202150.5050.5347.8048.2748.271,492,900
01 de oct. de 202150.5051.1849.3651.0951.091,229,200
30 de sep. de 202149.9050.4249.2949.9849.981,527,700
29 de sep. de 202151.4251.7049.6349.8849.88832,700
28 de sep. de 202153.1753.5850.4551.2051.201,888,400
27 de sep. de 202153.4154.9553.0953.9753.971,153,500
24 de sep. de 202155.0055.2952.7453.5053.503,327,700
23 de sep. de 202155.8356.7254.5455.3155.31929,800
22 de sep. de 202153.7555.5953.6555.5455.541,901,900
21 de sep. de 202152.9454.1851.2353.3053.302,046,500
20 de sep. de 202151.7954.0251.3051.9851.981,714,600
17 de sep. de 202155.2955.4352.8653.9753.973,865,900
16 de sep. de 202153.9154.8952.9054.8954.891,410,400
15 de sep. de 202152.3155.0152.3154.4554.451,891,000
14 de sep. de 202154.2054.5751.9252.3152.313,096,800
13 de sep. de 202157.2857.3654.1454.6554.653,618,100
10 de sep. de 202154.0561.0552.5858.2058.2019,647,100
09 de sep. de 202155.6257.5554.6555.6855.681,628,800
08 de sep. de 202155.7557.7655.0055.8455.842,273,700
07 de sep. de 202160.0060.8757.2757.7757.771,351,300
03 de sep. de 202157.9060.0057.1159.9459.941,410,300
02 de sep. de 202155.4958.2455.4957.7357.731,446,900
01 de sep. de 202154.5055.6854.1155.2955.291,640,100
*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...