U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.55+0.28 (+1.45%)
Al cierre: 04:00PM EDT
19.75 +0.20 (+1.02%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
31 mar 2022 - 31 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 202319.4319.8919.2719.5519.551,655,500
30 mar 202320.3720.3818.8119.2719.272,899,500
29 mar 202320.0320.3319.6620.1020.102,807,900
28 mar 202319.7120.0419.5319.8819.882,136,700
27 mar 202318.9719.8718.7919.7419.742,748,900
24 mar 202319.0519.2718.5918.8618.861,921,200
23 mar 202320.3420.4418.8819.1519.154,649,600
22 mar 202320.0920.9919.9120.0820.082,656,200
21 mar 202319.8720.3519.6620.1820.181,756,400
20 mar 202319.8120.0019.3119.6319.631,724,600
17 mar 202319.6920.2819.5619.9319.933,033,000
16 mar 202319.7719.8419.2219.3719.372,599,000
15 mar 202319.4519.9419.1719.8319.831,718,800
14 mar 202320.1520.5719.4619.6819.682,760,900
13 mar 202319.2520.2718.9219.6319.632,666,100
10 mar 202319.1519.6718.5319.5219.523,364,200
09 mar 202320.6920.9919.1319.3819.386,783,200
08 mar 202320.4021.1120.3320.8820.882,841,300
07 mar 202321.4221.7320.1720.6920.694,162,900
06 mar 202322.3022.6321.3221.4221.426,322,100
03 mar 202322.8822.8921.9922.3822.3812,320,800
02 mar 202323.9124.6223.6924.5424.541,031,900
01 mar 202324.2924.5423.8824.3824.381,275,800
28 feb 202323.4924.6023.4924.1824.182,337,300
27 feb 202323.6524.1923.2623.6323.632,005,100
24 feb 202324.3224.6523.2023.5223.522,746,800
23 feb 202323.6425.7423.4325.0925.095,211,500
22 feb 202322.6524.0122.5723.3423.344,682,700
21 feb 202322.1322.7821.8822.5222.522,788,000
17 feb 202322.6122.8222.0622.7422.742,062,400
16 feb 202322.8723.5322.4222.9122.912,084,700
15 feb 202323.2723.9721.5823.4923.495,306,600
14 feb 202324.1024.5623.2523.3723.373,148,300
13 feb 202324.2524.8923.8924.3424.342,507,500
10 feb 202325.1625.2724.2124.3224.321,307,300
09 feb 202326.8526.9525.3325.5425.54970,000
08 feb 202327.2827.2826.0126.3926.39776,200
07 feb 202326.6527.2726.1027.0927.091,282,100
06 feb 202326.3627.1626.2926.7926.791,171,200
03 feb 202326.7627.6326.3826.8526.851,387,700
02 feb 202327.3027.9226.7527.8627.863,626,100
01 feb 202325.1926.6124.7026.2126.212,664,400
31 ene 202325.7626.5425.7125.7525.752,049,400
30 ene 202326.2226.7025.2325.7125.711,568,400
27 ene 202324.5926.8224.4326.4926.492,907,400
26 ene 202324.9525.1523.9324.5224.521,426,800
25 ene 202324.0124.3423.3524.3024.301,035,500
24 ene 202324.2624.8324.1424.4324.431,425,500
23 ene 202324.2924.4924.0124.3324.331,235,600
20 ene 202323.7524.1723.2424.0124.011,458,500
19 ene 202323.3423.6922.8823.4023.401,279,700
18 ene 202324.0224.3223.3523.5423.541,539,600
17 ene 202323.0623.8723.0423.6823.681,484,500
13 ene 202323.4323.5322.3123.0823.081,863,500
12 ene 202323.4624.0122.8723.7623.761,838,700
11 ene 202321.6623.4221.5423.2823.282,609,500
10 ene 202321.3221.6420.4421.5321.534,977,000
09 ene 202320.1021.0519.7020.0620.063,145,600
06 ene 202319.7319.8418.8219.4919.492,390,200
05 ene 202320.1820.3119.6219.6519.651,528,500
04 ene 202320.6121.0320.3620.5020.501,636,100
03 ene 202321.5021.9520.1220.4420.441,180,200
30 dic 202220.2021.1220.2021.0521.051,179,700
29 dic 202220.2120.8819.9320.7720.771,107,500
28 dic 202220.4220.5719.7319.8719.871,227,400
27 dic 202220.6620.8020.1320.5820.58926,700
23 dic 202220.9321.1720.4120.9420.941,084,200
22 dic 202221.3621.3920.7021.0321.031,122,900
21 dic 202222.2522.5221.6821.8321.831,082,200
20 dic 202221.5322.4521.1122.0822.081,250,500
19 dic 202222.9322.9321.7721.9321.931,553,800
16 dic 202222.7423.5222.6023.0223.022,102,200
15 dic 202223.0023.3522.6323.0223.021,188,000
14 dic 202223.7024.4923.2823.6623.661,629,000
13 dic 202225.0525.5022.9423.7623.766,802,200
12 dic 202223.3624.0023.1423.4823.481,820,200
09 dic 202222.9824.2722.5923.4323.431,480,700
08 dic 202223.3724.5322.8723.3123.311,317,900
07 dic 202222.5623.3622.2723.3223.321,854,600
06 dic 202224.6124.7722.5922.8322.832,112,600
05 dic 202224.7525.8924.4824.5224.522,409,400
02 dic 202223.8124.9423.5124.8024.801,429,400
01 dic 202224.2624.9123.8824.5224.521,738,500
30 nov 202222.4924.4422.3824.3624.361,297,100
29 nov 202222.5823.4822.0922.4022.401,284,200
28 nov 202221.7122.4721.7122.3922.391,052,200
25 nov 202222.4322.4421.9722.0522.05316,700
23 nov 202221.8622.7321.8022.5422.54696,700
22 nov 202222.1922.3321.1521.9921.991,281,300
21 nov 202222.6622.8021.8222.1922.191,462,800
18 nov 202224.0624.2022.5623.1123.111,649,200
17 nov 202223.4523.9623.2023.4823.481,703,300
16 nov 202225.0425.3123.4824.1824.181,343,500
15 nov 202226.1726.6824.9325.6825.682,068,500
14 nov 202225.4026.6624.8024.9624.962,304,100
11 nov 202223.0925.6122.6225.4625.462,557,800
10 nov 202220.3823.9519.9123.0323.038,267,700
09 nov 202221.5521.7520.4220.9320.933,887,100
08 nov 202222.3922.5120.7221.9521.951,964,800
07 nov 202222.9723.3321.5322.2322.232,412,700
*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...