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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2022	21.42	21.95	20.96	21.90	21.90	1,212,946
28 sept 2022	21.33	22.40	21.22	22.17	22.17	1,207,900
27 sept 2022	21.09	21.53	20.49	21.22	21.22	1,525,600
26 sept 2022	21.14	21.85	20.60	20.76	20.76	1,589,000
23 sept 2022	21.30	21.51	20.71	21.23	21.23	1,494,100
22 sept 2022	21.91	22.20	21.23	21.60	21.60	1,751,800
21 sept 2022	22.56	23.36	22.02	22.09	22.09	1,533,900
20 sept 2022	23.03	23.35	22.22	22.28	22.28	1,702,600
19 sept 2022	23.40	23.97	22.70	23.52	23.52	1,833,600
16 sept 2022	24.65	24.74	23.24	23.56	23.56	2,911,100
15 sept 2022	25.83	26.69	24.75	25.21	25.21	2,567,000
14 sept 2022	25.57	25.71	24.93	25.69	25.69	923,700
13 sept 2022	26.36	26.82	25.42	25.47	25.47	1,477,200
12 sept 2022	27.68	28.57	27.42	27.99	27.99	2,218,200
09 sept 2022	25.29	27.59	25.10	27.49	27.49	3,834,000
08 sept 2022	24.81	25.54	24.58	25.07	25.07	1,482,300
07 sept 2022	23.99	25.62	23.77	25.46	25.46	2,484,700
06 sept 2022	24.80	24.83	23.71	24.21	24.21	1,421,500
02 sept 2022	25.42	25.52	24.20	24.65	24.65	1,540,300
01 sept 2022	24.60	25.09	24.07	25.00	25.00	1,986,600
31 ago 2022	26.02	26.23	25.04	25.05	25.05	1,034,200
30 ago 2022	26.18	26.32	25.02	25.39	25.39	1,377,600
29 ago 2022	26.36	27.16	25.84	25.98	25.98	1,354,000
26 ago 2022	27.64	28.16	26.48	26.69	26.69	1,372,400
25 ago 2022	27.57	27.97	27.12	27.84	27.84	1,128,800
24 ago 2022	26.31	27.53	26.28	27.22	27.22	1,288,800
23 ago 2022	25.71	27.29	25.71	26.44	26.44	2,461,800
22 ago 2022	27.68	27.68	25.71	25.89	25.89	3,943,400
19 ago 2022	30.37	30.70	27.63	28.26	28.26	3,708,800
18 ago 2022	31.61	31.63	30.75	31.42	31.42	1,280,500
17 ago 2022	32.15	32.30	31.16	31.61	31.61	1,151,100
16 ago 2022	33.73	33.73	31.67	32.88	32.88	1,531,300
15 ago 2022	31.09	33.95	30.92	33.71	33.71	2,443,500
12 ago 2022	32.09	32.80	31.15	31.38	31.38	2,531,800
11 ago 2022	32.97	35.27	31.16	31.52	31.52	7,538,700
10 ago 2022	36.67	36.79	34.21	34.49	34.49	5,301,700
09 ago 2022	36.84	36.95	35.00	35.08	35.08	1,831,300
08 ago 2022	37.95	39.33	37.21	37.39	37.39	2,278,100
05 ago 2022	34.92	37.65	34.50	37.56	37.56	1,876,500
04 ago 2022	35.90	36.26	34.98	35.81	35.81	2,024,100
03 ago 2022	34.25	36.38	33.32	35.59	35.59	4,700,100
02 ago 2022	35.38	36.58	35.25	36.00	36.00	2,540,700
01 ago 2022	36.53	37.20	35.33	35.94	35.94	2,624,100
29 jul 2022	37.10	38.99	36.76	37.92	37.92	2,982,200
28 jul 2022	34.95	37.84	34.42	37.60	37.60	2,836,100
27 jul 2022	33.58	35.42	33.40	34.99	34.99	1,835,500
26 jul 2022	33.61	33.80	32.20	32.77	32.77	1,110,900
25 jul 2022	33.59	33.94	32.63	33.74	33.74	1,029,100
22 jul 2022	35.73	36.55	33.57	33.88	33.88	2,341,200
21 jul 2022	34.60	35.90	34.57	35.50	35.50	1,860,600
20 jul 2022	32.77	35.24	32.59	34.83	34.83	2,591,800
19 jul 2022	32.36	33.39	31.92	32.43	32.43	2,712,900
18 jul 2022	34.10	34.50	31.60	31.72	31.72	2,049,900
15 jul 2022	32.78	33.30	31.70	33.08	33.08	1,238,100
14 jul 2022	32.55	32.87	31.62	32.20	32.20	1,282,100
13 jul 2022	32.76	34.00	32.00	32.76	32.76	1,724,400
12 jul 2022	33.62	34.70	32.56	33.84	33.84	1,156,400
11 jul 2022	34.04	34.99	32.93	33.61	33.61	2,094,700
08 jul 2022	33.69	34.50	33.27	34.16	34.16	2,341,800
07 jul 2022	33.65	34.67	33.20	34.37	34.37	1,813,500
06 jul 2022	32.64	34.47	31.52	33.52	33.52	3,528,000
05 jul 2022	28.82	32.70	28.39	32.35	32.35	2,309,000
01 jul 2022	28.30	29.76	28.30	29.36	29.36	1,542,900
30 jun 2022	27.84	28.84	27.13	28.15	28.15	2,200,700
29 jun 2022	29.78	29.85	27.90	28.37	28.37	1,889,100
28 jun 2022	31.32	31.55	29.19	29.79	29.79	2,029,000
27 jun 2022	32.00	32.19	30.05	31.14	31.14	3,124,500
24 jun 2022	32.32	33.28	31.01	31.98	31.98	15,237,300
23 jun 2022	29.86	31.80	29.44	31.77	31.77	2,139,000
22 jun 2022	28.82	30.33	28.50	29.46	29.46	1,564,600
21 jun 2022	28.88	31.92	28.80	29.77	29.77	2,837,900
17 jun 2022	29.98	30.19	26.29	27.93	27.93	6,169,800
16 jun 2022	30.50	31.10	29.41	29.43	29.43	2,978,300
15 jun 2022	30.13	32.50	30.04	31.61	31.61	2,290,000
14 jun 2022	28.81	30.10	28.49	29.62	29.62	1,576,300
13 jun 2022	29.12	30.33	28.18	28.69	28.69	2,045,700
10 jun 2022	30.11	31.32	29.82	30.36	30.36	1,584,600
09 jun 2022	32.29	32.96	30.82	31.05	31.05	2,100,000
08 jun 2022	33.16	34.44	32.74	32.87	32.87	2,018,300
07 jun 2022	31.95	33.14	31.83	33.06	33.06	2,768,600
06 jun 2022	31.53	32.82	30.12	32.46	32.46	2,705,500
03 jun 2022	30.79	32.08	30.24	30.42	30.42	1,920,700
02 jun 2022	28.34	31.57	28.25	31.46	31.46	2,537,900
01 jun 2022	29.11	29.62	27.76	28.51	28.51	2,181,700
31 may 2022	29.11	29.53	27.81	28.50	28.50	1,631,400
27 may 2022	29.13	29.63	28.22	28.99	28.99	1,456,500
26 may 2022	27.67	28.82	27.42	28.69	28.69	1,546,500
25 may 2022	26.32	28.13	25.94	27.67	27.67	1,752,900
24 may 2022	26.90	26.90	25.18	26.52	26.52	2,144,700
23 may 2022	28.15	28.39	26.72	27.54	27.54	1,767,600
20 may 2022	29.00	29.58	26.97	28.17	28.17	2,355,600
19 may 2022	26.25	29.10	26.25	28.32	28.32	2,330,400
18 may 2022	26.85	27.80	26.11	26.50	26.50	3,118,600
17 may 2022	26.11	27.58	25.79	27.54	27.54	2,566,800
16 may 2022	24.82	26.90	24.57	25.81	25.81	3,430,200
13 may 2022	22.75	26.11	22.74	25.54	25.54	6,082,600
12 may 2022	19.19	24.21	18.81	22.36	22.36	14,575,900
11 may 2022	18.77	19.93	17.62	17.63	17.63	4,981,900
10 may 2022	20.29	20.89	17.73	19.23	19.23	3,536,500
09 may 2022	21.06	21.55	19.43	19.66	19.66	2,529,800
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...

S&P 5003,640.47-78.57(-2.11%)

Dow Jones29,225.61-458.13(-1.54%)

Nasdaq10,737.51-314.13(-2.84%)

Russell 20001,674.93-40.31(-2.35%)

Petróleo81.62-0.53(-0.65%)

Oro1,668.90-1.10(-0.07%)

Bumble Inc. (BMBL)

S&P 500
3,640.47
-78.57(-2.11%)

Dow Jones
29,225.61
-458.13(-1.54%)

Nasdaq
10,737.51
-314.13(-2.84%)

Russell 2000
1,674.93
-40.31(-2.35%)

Petróleo
81.62
-0.53(-0.65%)

Oro
1,668.90
-1.10(-0.07%)