U.S. markets open in 7 hours 59 minutes
F S&P 500
5,858.25 -1.50 (-0.03%) F Dow Jones
43,137.00 -6.00 (-0.01%) F Nasdaq
20,433.00 -17.00 (-0.08%) E-mini Russell 2000 Index Futur
2,254.60 +4.60 (+0.20%) Petróleo
74.72 -0.84 (-1.11%) Oro
2,677.40 +1.10 (+0.04%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 6.59 | 6.93 | 6.56 | 6.81 | 6.81 | 1,711,800 |
| 10 oct 2024 | 6.45 | 6.64 | 6.43 | 6.57 | 6.57 | 1,735,200 |
| 09 oct 2024 | 6.33 | 6.50 | 6.30 | 6.50 | 6.50 | 1,812,200 |
| 08 oct 2024 | 6.42 | 6.47 | 6.29 | 6.38 | 6.38 | 1,971,500 |
| 07 oct 2024 | 6.61 | 6.72 | 6.46 | 6.49 | 6.49 | 2,556,500 |
| 04 oct 2024 | 6.71 | 6.82 | 6.61 | 6.65 | 6.65 | 1,758,900 |
| 03 oct 2024 | 6.41 | 6.59 | 6.41 | 6.55 | 6.55 | 1,717,400 |
| 02 oct 2024 | 6.35 | 6.66 | 6.34 | 6.50 | 6.50 | 2,365,800 |
| 01 oct 2024 | 6.43 | 6.57 | 6.28 | 6.31 | 6.31 | 1,861,000 |
| 30 sept 2024 | 6.42 | 6.65 | 6.35 | 6.38 | 6.38 | 1,764,500 |
| 27 sept 2024 | 6.35 | 6.65 | 6.31 | 6.43 | 6.43 | 2,733,100 |
| 26 sept 2024 | 6.50 | 6.58 | 6.21 | 6.44 | 6.44 | 2,609,900 |
| 25 sept 2024 | 6.22 | 6.49 | 6.19 | 6.32 | 6.32 | 2,231,700 |
| 24 sept 2024 | 5.93 | 6.30 | 5.93 | 6.24 | 6.24 | 2,623,400 |
| 23 sept 2024 | 6.08 | 6.12 | 5.86 | 5.91 | 5.91 | 3,121,100 |
| 20 sept 2024 | 6.35 | 6.38 | 6.05 | 6.09 | 6.09 | 3,986,400 |
| 19 sept 2024 | 6.38 | 6.47 | 6.26 | 6.40 | 6.40 | 3,919,700 |
| 18 sept 2024 | 6.30 | 6.47 | 6.19 | 6.21 | 6.21 | 2,888,900 |
| 17 sept 2024 | 6.30 | 6.45 | 6.22 | 6.31 | 6.31 | 5,700,200 |
| 16 sept 2024 | 6.32 | 6.39 | 6.16 | 6.19 | 6.19 | 2,261,400 |
| 13 sept 2024 | 6.21 | 6.36 | 6.17 | 6.32 | 6.32 | 2,356,800 |
| 12 sept 2024 | 6.34 | 6.42 | 6.10 | 6.12 | 6.12 | 2,461,000 |
| 11 sept 2024 | 6.39 | 6.39 | 6.19 | 6.30 | 6.30 | 2,878,900 |
| 10 sept 2024 | 6.64 | 6.74 | 6.31 | 6.40 | 6.40 | 2,978,400 |
| 09 sept 2024 | 6.79 | 6.90 | 6.60 | 6.60 | 6.60 | 2,594,300 |
| 06 sept 2024 | 6.96 | 7.03 | 6.78 | 6.78 | 6.78 | 2,365,600 |
| 05 sept 2024 | 6.84 | 7.09 | 6.79 | 6.97 | 6.97 | 2,624,100 |
| 04 sept 2024 | 6.69 | 6.99 | 6.69 | 6.78 | 6.78 | 2,050,700 |
| 03 sept 2024 | 6.64 | 6.91 | 6.61 | 6.76 | 6.76 | 3,154,400 |
| 30 ago 2024 | 6.66 | 6.74 | 6.53 | 6.71 | 6.71 | 2,594,100 |
| 29 ago 2024 | 6.61 | 6.71 | 6.55 | 6.59 | 6.59 | 1,925,300 |
| 28 ago 2024 | 6.59 | 6.66 | 6.37 | 6.54 | 6.54 | 3,999,600 |
| 27 ago 2024 | 6.91 | 6.91 | 6.64 | 6.65 | 6.65 | 3,374,800 |
| 26 ago 2024 | 6.75 | 7.05 | 6.63 | 6.89 | 6.89 | 4,167,500 |
| 23 ago 2024 | 6.49 | 6.69 | 6.36 | 6.67 | 6.67 | 2,982,800 |
| 22 ago 2024 | 6.50 | 6.66 | 6.45 | 6.48 | 6.48 | 2,666,800 |
| 21 ago 2024 | 6.61 | 6.67 | 6.45 | 6.49 | 6.49 | 3,409,400 |
| 20 ago 2024 | 6.39 | 6.72 | 6.31 | 6.56 | 6.56 | 4,703,300 |
| 19 ago 2024 | 6.10 | 6.47 | 5.99 | 6.44 | 6.44 | 5,323,400 |
| 16 ago 2024 | 5.70 | 6.09 | 5.67 | 6.00 | 6.00 | 4,343,500 |
| 15 ago 2024 | 5.82 | 6.01 | 5.80 | 5.90 | 5.90 | 4,801,700 |
| 14 ago 2024 | 5.95 | 6.08 | 5.70 | 5.72 | 5.72 | 5,096,300 |
| 13 ago 2024 | 5.72 | 6.03 | 5.68 | 5.98 | 5.98 | 5,765,100 |
| 12 ago 2024 | 5.93 | 5.96 | 5.37 | 5.74 | 5.74 | 8,666,000 |
| 09 ago 2024 | 5.70 | 6.07 | 5.65 | 5.98 | 5.98 | 8,718,000 |
| 08 ago 2024 | 4.98 | 5.79 | 4.80 | 5.71 | 5.71 | 33,402,000 |
| 07 ago 2024 | 8.05 | 8.43 | 7.84 | 8.06 | 8.06 | 9,272,000 |
| 06 ago 2024 | 8.16 | 8.17 | 7.86 | 7.91 | 7.91 | 3,083,700 |
| 05 ago 2024 | 7.95 | 8.22 | 7.73 | 8.11 | 8.11 | 3,984,200 |
| 02 ago 2024 | 8.57 | 8.70 | 8.39 | 8.52 | 8.52 | 2,709,000 |
| 01 ago 2024 | 9.29 | 9.30 | 8.76 | 8.86 | 8.86 | 3,162,100 |
| 31 jul 2024 | 9.60 | 9.72 | 9.30 | 9.34 | 9.34 | 3,723,900 |
| 30 jul 2024 | 9.14 | 9.33 | 9.07 | 9.22 | 9.22 | 2,709,300 |
| 29 jul 2024 | 9.12 | 9.28 | 8.98 | 9.14 | 9.14 | 2,221,800 |
| 26 jul 2024 | 9.31 | 9.39 | 8.95 | 9.13 | 9.13 | 2,610,100 |
| 25 jul 2024 | 8.75 | 9.22 | 8.65 | 9.17 | 9.17 | 2,670,100 |
| 24 jul 2024 | 9.03 | 9.06 | 8.69 | 8.71 | 8.71 | 1,818,500 |
| 23 jul 2024 | 9.05 | 9.26 | 8.97 | 9.16 | 9.16 | 1,997,600 |
| 22 jul 2024 | 8.87 | 9.20 | 8.85 | 9.11 | 9.11 | 2,353,700 |
| 19 jul 2024 | 9.00 | 9.01 | 8.70 | 8.82 | 8.82 | 2,124,300 |
| 18 jul 2024 | 9.35 | 9.52 | 8.99 | 9.04 | 9.04 | 2,989,700 |
| 17 jul 2024 | 9.99 | 10.03 | 9.38 | 9.42 | 9.42 | 3,485,600 |
| 16 jul 2024 | 9.53 | 10.05 | 9.47 | 10.04 | 10.04 | 4,575,100 |
| 15 jul 2024 | 9.21 | 9.61 | 9.21 | 9.33 | 9.33 | 2,945,800 |
| 12 jul 2024 | 9.24 | 9.64 | 9.24 | 9.39 | 9.39 | 4,686,100 |
| 11 jul 2024 | 9.45 | 9.58 | 9.19 | 9.21 | 9.21 | 3,182,100 |
| 10 jul 2024 | 9.71 | 9.72 | 9.20 | 9.30 | 9.30 | 4,158,500 |
| 09 jul 2024 | 9.47 | 9.63 | 9.27 | 9.60 | 9.60 | 3,449,800 |
| 08 jul 2024 | 9.13 | 9.52 | 9.12 | 9.50 | 9.50 | 3,712,500 |
| 05 jul 2024 | 9.68 | 9.70 | 9.29 | 9.34 | 9.34 | 2,508,500 |
| 03 jul 2024 | 9.63 | 9.79 | 9.60 | 9.70 | 9.70 | 954,200 |
| 02 jul 2024 | 9.96 | 10.01 | 9.52 | 9.64 | 9.64 | 3,210,700 |
| 01 jul 2024 | 10.54 | 10.66 | 9.88 | 9.93 | 9.93 | 2,042,200 |
| 28 jun 2024 | 10.24 | 10.55 | 10.17 | 10.51 | 10.51 | 2,985,500 |
| 27 jun 2024 | 10.19 | 10.25 | 10.03 | 10.23 | 10.23 | 1,922,700 |
| 26 jun 2024 | 9.89 | 10.19 | 9.80 | 10.16 | 10.16 | 1,943,500 |
| 25 jun 2024 | 10.07 | 10.07 | 9.73 | 9.90 | 9.90 | 3,830,900 |
| 24 jun 2024 | 10.24 | 10.38 | 10.05 | 10.07 | 10.07 | 2,134,700 |
| 21 jun 2024 | 10.30 | 10.45 | 10.18 | 10.25 | 10.25 | 3,320,000 |
| 20 jun 2024 | 10.14 | 10.32 | 9.99 | 10.27 | 10.27 | 2,920,300 |
| 18 jun 2024 | 10.60 | 10.70 | 10.07 | 10.08 | 10.08 | 2,156,600 |
| 17 jun 2024 | 10.59 | 10.76 | 10.55 | 10.62 | 10.62 | 2,059,400 |
| 14 jun 2024 | 10.60 | 10.80 | 10.51 | 10.75 | 10.75 | 1,918,400 |
| 13 jun 2024 | 10.90 | 10.91 | 10.61 | 10.75 | 10.75 | 4,297,000 |
| 12 jun 2024 | 11.18 | 11.38 | 10.80 | 10.92 | 10.92 | 1,998,200 |
| 11 jun 2024 | 10.82 | 10.98 | 10.71 | 10.92 | 10.92 | 1,880,300 |
| 10 jun 2024 | 11.10 | 11.11 | 10.86 | 10.98 | 10.98 | 3,565,300 |
| 07 jun 2024 | 11.42 | 11.54 | 11.21 | 11.22 | 11.22 | 1,861,100 |
| 06 jun 2024 | 11.58 | 11.81 | 11.53 | 11.62 | 11.62 | 1,195,800 |
| 05 jun 2024 | 11.85 | 11.91 | 11.60 | 11.69 | 11.69 | 1,299,800 |
| 04 jun 2024 | 11.68 | 12.03 | 11.66 | 11.81 | 11.81 | 1,563,300 |
| 03 jun 2024 | 11.82 | 11.96 | 11.61 | 11.84 | 11.84 | 1,453,000 |
| 31 may 2024 | 11.45 | 11.72 | 11.41 | 11.70 | 11.70 | 1,673,400 |
| 30 may 2024 | 11.44 | 11.56 | 11.23 | 11.43 | 11.43 | 1,773,100 |
| 29 may 2024 | 11.29 | 11.41 | 11.23 | 11.37 | 11.37 | 1,333,500 |
| 28 may 2024 | 11.53 | 11.79 | 11.45 | 11.56 | 11.56 | 1,730,900 |
| 24 may 2024 | 11.53 | 11.56 | 11.36 | 11.47 | 11.47 | 2,604,200 |
| 23 may 2024 | 11.93 | 12.01 | 11.34 | 11.44 | 11.44 | 1,688,000 |
| 22 may 2024 | 11.93 | 12.10 | 11.78 | 11.93 | 11.93 | 1,558,800 |
| 21 may 2024 | 12.12 | 12.30 | 11.96 | 12.02 | 12.02 | 2,465,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.