U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.90-0.27 (-1.22%)
Al cierre: 04:00PM EDT
21.99 +0.09 (+0.41%)
Fuera de horario: 04:10PM EDT
Periodo de tiempo:
29 sept 2021 - 29 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202221.4221.9520.9621.9021.901,212,946
28 sept 202221.3322.4021.2222.1722.171,207,900
27 sept 202221.0921.5320.4921.2221.221,525,600
26 sept 202221.1421.8520.6020.7620.761,589,000
23 sept 202221.3021.5120.7121.2321.231,494,100
22 sept 202221.9122.2021.2321.6021.601,751,800
21 sept 202222.5623.3622.0222.0922.091,533,900
20 sept 202223.0323.3522.2222.2822.281,702,600
19 sept 202223.4023.9722.7023.5223.521,833,600
16 sept 202224.6524.7423.2423.5623.562,911,100
15 sept 202225.8326.6924.7525.2125.212,567,000
14 sept 202225.5725.7124.9325.6925.69923,700
13 sept 202226.3626.8225.4225.4725.471,477,200
12 sept 202227.6828.5727.4227.9927.992,218,200
09 sept 202225.2927.5925.1027.4927.493,834,000
08 sept 202224.8125.5424.5825.0725.071,482,300
07 sept 202223.9925.6223.7725.4625.462,484,700
06 sept 202224.8024.8323.7124.2124.211,421,500
02 sept 202225.4225.5224.2024.6524.651,540,300
01 sept 202224.6025.0924.0725.0025.001,986,600
31 ago 202226.0226.2325.0425.0525.051,034,200
30 ago 202226.1826.3225.0225.3925.391,377,600
29 ago 202226.3627.1625.8425.9825.981,354,000
26 ago 202227.6428.1626.4826.6926.691,372,400
25 ago 202227.5727.9727.1227.8427.841,128,800
24 ago 202226.3127.5326.2827.2227.221,288,800
23 ago 202225.7127.2925.7126.4426.442,461,800
22 ago 202227.6827.6825.7125.8925.893,943,400
19 ago 202230.3730.7027.6328.2628.263,708,800
18 ago 202231.6131.6330.7531.4231.421,280,500
17 ago 202232.1532.3031.1631.6131.611,151,100
16 ago 202233.7333.7331.6732.8832.881,531,300
15 ago 202231.0933.9530.9233.7133.712,443,500
12 ago 202232.0932.8031.1531.3831.382,531,800
11 ago 202232.9735.2731.1631.5231.527,538,700
10 ago 202236.6736.7934.2134.4934.495,301,700
09 ago 202236.8436.9535.0035.0835.081,831,300
08 ago 202237.9539.3337.2137.3937.392,278,100
05 ago 202234.9237.6534.5037.5637.561,876,500
04 ago 202235.9036.2634.9835.8135.812,024,100
03 ago 202234.2536.3833.3235.5935.594,700,100
02 ago 202235.3836.5835.2536.0036.002,540,700
01 ago 202236.5337.2035.3335.9435.942,624,100
29 jul 202237.1038.9936.7637.9237.922,982,200
28 jul 202234.9537.8434.4237.6037.602,836,100
27 jul 202233.5835.4233.4034.9934.991,835,500
26 jul 202233.6133.8032.2032.7732.771,110,900
25 jul 202233.5933.9432.6333.7433.741,029,100
22 jul 202235.7336.5533.5733.8833.882,341,200
21 jul 202234.6035.9034.5735.5035.501,860,600
20 jul 202232.7735.2432.5934.8334.832,591,800
19 jul 202232.3633.3931.9232.4332.432,712,900
18 jul 202234.1034.5031.6031.7231.722,049,900
15 jul 202232.7833.3031.7033.0833.081,238,100
14 jul 202232.5532.8731.6232.2032.201,282,100
13 jul 202232.7634.0032.0032.7632.761,724,400
12 jul 202233.6234.7032.5633.8433.841,156,400
11 jul 202234.0434.9932.9333.6133.612,094,700
08 jul 202233.6934.5033.2734.1634.162,341,800
07 jul 202233.6534.6733.2034.3734.371,813,500
06 jul 202232.6434.4731.5233.5233.523,528,000
05 jul 202228.8232.7028.3932.3532.352,309,000
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 202230.7932.0830.2430.4230.421,920,700
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
*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...