U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
53.97-0.92 (-1.68%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
31 de ago. de 202155.6255.8554.1154.5054.501,023,200
30 de ago. de 202155.6056.4853.6355.5055.501,140,100
27 de ago. de 202153.3155.3853.0855.1955.191,077,700
26 de ago. de 202153.5454.2751.3553.0653.06974,300
25 de ago. de 202153.9155.2053.4253.7953.791,159,900
24 de ago. de 202151.8053.9751.8053.8653.861,133,700
23 de ago. de 202148.6651.4748.5151.3551.351,202,300
20 de ago. de 202149.1049.8247.7448.2948.29984,200
19 de ago. de 202150.0952.3748.7549.1449.143,124,400
18 de ago. de 202147.2351.3546.7551.0151.011,956,200
17 de ago. de 202148.0049.4446.1546.4646.462,271,300
16 de ago. de 202148.9249.8547.1249.4649.461,432,000
13 de ago. de 202150.9451.4148.1249.5749.572,522,400
12 de ago. de 202147.4052.0044.2450.8350.836,779,300
11 de ago. de 202147.0348.9546.2447.6747.673,159,100
10 de ago. de 202149.1049.7546.5046.6346.631,379,800
09 de ago. de 202149.0749.4246.7048.0748.071,222,000
06 de ago. de 202148.0149.1848.0148.7848.78777,700
05 de ago. de 202147.4848.7747.2047.9847.98957,200
04 de ago. de 202148.0048.6346.9447.5147.51815,500
03 de ago. de 202150.3250.3347.4748.1248.121,339,300
02 de ago. de 202150.9551.3750.1050.2150.21788,300
30 de jul. de 202151.0052.4850.6150.8850.88637,200
29 de jul. de 202152.5852.6551.3351.6151.61746,500
28 de jul. de 202149.9852.6349.7552.5252.52955,900
27 de jul. de 202150.5150.8648.3049.2649.261,423,200
26 de jul. de 202152.0852.9050.4650.6250.621,137,200
23 de jul. de 202153.1453.2850.4451.7651.761,833,800
22 de jul. de 202149.0553.0948.9252.5252.524,420,000
21 de jul. de 202146.5849.2146.2549.0249.021,090,800
20 de jul. de 202146.8547.1145.4146.5946.591,570,200
19 de jul. de 202147.3847.7945.6546.2646.261,342,300
16 de jul. de 202150.4750.4948.6448.7648.761,009,600
15 de jul. de 202149.1150.5948.1649.5549.551,222,100
14 de jul. de 202152.5852.9048.7548.9848.981,136,500
13 de jul. de 202152.7853.4951.5852.0952.09950,800
12 de jul. de 202152.9453.8752.4052.9252.92955,100
09 de jul. de 202152.2153.3051.1053.3053.301,169,300
08 de jul. de 202149.8151.4748.9050.2950.291,704,700
07 de jul. de 202155.2955.6751.3851.7151.711,593,800
06 de jul. de 202156.0056.4354.5655.4555.451,194,700
02 de jul. de 202157.4057.6355.3755.4055.401,111,600
01 de jul. de 202157.5358.6456.4857.0157.012,926,900
30 de jun. de 202156.5258.0655.7657.6057.601,286,200
29 de jun. de 202156.7957.4255.7656.7256.721,190,700
28 de jun. de 202159.1059.9455.9257.0157.012,025,800
25 de jun. de 202158.5060.3457.4158.7058.702,540,600
24 de jun. de 202155.7758.1155.6657.9357.931,802,700
23 de jun. de 202154.6455.3652.9755.1955.191,403,700
22 de jun. de 202153.2254.8552.9454.4154.412,152,400
21 de jun. de 202150.9253.7550.0853.2253.222,326,900
18 de jun. de 202149.2150.8749.0050.2450.245,195,900
17 de jun. de 202148.9850.8048.7549.8949.891,270,400
16 de jun. de 202148.6849.9547.5448.8648.862,010,100
15 de jun. de 202151.1451.1748.1648.5048.501,527,500
14 de jun. de 202148.8051.8048.7451.2251.223,139,500
11 de jun. de 202148.0048.1046.9147.6247.621,230,100
10 de jun. de 202146.1347.9244.8847.7147.711,556,800
09 de jun. de 202144.8746.7044.7046.1646.161,355,900
08 de jun. de 202145.7945.9543.5145.0145.012,351,800
07 de jun. de 202146.4046.9844.7345.3445.342,898,500
04 de jun. de 202147.4248.9246.6846.7246.721,758,600
03 de jun. de 202147.2848.2045.9546.2946.291,392,500
02 de jun. de 202147.5348.6246.2748.1148.111,444,700
01 de jun. de 202148.5548.5646.4747.8347.831,672,900
28 de may. de 202146.3449.2746.3247.7247.723,085,100
27 de may. de 202143.6446.0942.6445.9845.983,631,800
26 de may. de 202141.7844.1541.2643.2943.291,792,000
25 de may. de 202140.1942.6939.9441.4841.482,041,000
24 de may. de 202140.8840.9439.1739.5639.561,734,000
21 de may. de 202140.5040.8539.6040.4540.451,303,700
20 de may. de 202139.9440.6439.0439.8639.862,995,600
19 de may. de 202140.1641.0039.3539.8939.892,282,100
18 de may. de 202141.7242.9840.6041.4441.441,526,500
17 de may. de 202142.0343.4840.4740.9540.951,476,000
14 de may. de 202140.7542.9439.8342.8242.823,093,600
13 de may. de 202146.1446.6238.9140.4840.4813,260,500
12 de may. de 202150.0050.4545.5547.2447.244,892,900
11 de may. de 202150.3952.2949.5350.6550.652,625,400
10 de may. de 202157.9857.9852.9953.1153.111,614,300
07 de may. de 202155.8858.3555.2357.9957.99944,800
06 de may. de 202156.1556.7254.8355.7155.711,221,800
05 de may. de 202157.0658.4155.7656.1556.151,523,200
04 de may. de 202157.3857.7554.7855.2755.271,414,600
03 de may. de 202160.4460.8958.1358.2558.251,054,500
30 de abr. de 202159.7860.7959.4560.2460.24878,500
29 de abr. de 202162.8963.0059.2760.8360.83711,600
28 de abr. de 202158.7162.9058.7162.6062.601,142,700
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...