U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.92+0.44 (+3.04%)
Al cierre: 04:00PM EDT
14.92 0.00 (0.00%)
Fuera de horario: 07:21PM EDT
Periodo de tiempo:
30 sept 2022 - 30 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202315.2415.5514.7214.9214.923,159,800
28 sept 202314.4214.5414.1514.4814.482,102,900
27 sept 202314.8914.9614.3514.4414.441,885,100
26 sept 202314.8614.9914.6814.7914.791,375,100
25 sept 202314.4514.9114.4414.8014.801,560,000
22 sept 202314.4914.8914.4414.6514.651,961,100
21 sept 202314.6114.7814.2814.4114.411,456,600
20 sept 202315.4015.5214.8214.8314.831,000,000
19 sept 202315.2515.3915.1615.2815.281,288,600
18 sept 202315.5115.6815.2715.2715.271,076,400
15 sept 202315.7815.8215.4315.6015.601,800,300
14 sept 202315.4716.0515.3415.7815.781,861,000
13 sept 202315.9615.9615.2015.3115.312,159,100
12 sept 202315.5815.9415.3215.8015.801,670,000
11 sept 202315.8315.9715.6915.7315.732,001,200
08 sept 202316.0416.2515.6415.7315.731,829,000
07 sept 202315.9916.1015.6416.0216.021,840,900
06 sept 202316.7316.7916.0116.3016.301,278,600
05 sept 202316.9117.1016.6316.7116.711,595,600
01 sept 202316.9917.3116.9016.9916.991,145,000
31 ago 202316.3516.8516.3516.7816.781,613,000
30 ago 202315.9016.4415.7916.3216.321,030,200
29 ago 202315.8616.1615.7315.9315.931,094,000
28 ago 202316.1516.3815.7715.8715.87923,900
25 ago 202316.0316.2315.6316.0416.041,288,500
24 ago 202316.3616.5616.0216.0316.031,059,200
23 ago 202316.3716.5416.0816.3916.391,040,300
22 ago 202316.6516.8016.3216.3516.351,087,100
21 ago 202316.4116.7416.3416.5116.511,308,900
18 ago 202316.2616.7516.1716.4716.471,299,000
17 ago 202316.4516.6516.1716.6016.601,912,600
16 ago 202316.4216.4716.1016.3416.341,859,100
15 ago 202316.9717.1016.5016.6016.601,945,700
14 ago 202316.1817.2216.1117.1917.192,073,900
11 ago 202316.3916.5516.0216.5116.512,225,500
10 ago 202316.7617.1016.3516.7316.732,191,300
09 ago 202317.4117.4216.1216.6116.616,138,800
08 ago 202317.4318.1017.4117.9917.993,681,100
07 ago 202317.2517.9917.1817.9717.972,895,300
04 ago 202317.9318.0117.1317.1817.181,812,100
03 ago 202317.7617.9017.5017.8717.871,285,700
02 ago 202318.4018.4017.6517.7417.742,139,100
01 ago 202318.2818.6117.9318.5518.551,574,500
31 jul 202318.3218.8418.2718.5218.521,915,100
28 jul 202318.3818.5318.1418.2118.212,387,400
27 jul 202318.9118.9117.8117.9717.971,992,200
26 jul 202318.0618.8017.9818.5918.591,892,800
25 jul 202318.5918.6418.0418.0618.061,402,900
24 jul 202318.5918.9718.4218.5218.521,455,200
21 jul 202319.2019.4318.5518.6818.681,787,400
20 jul 202319.9119.9818.8818.9918.991,767,300
19 jul 202319.9920.4219.8120.1420.142,114,600
18 jul 202320.8220.9719.5619.6619.662,620,700
17 jul 202319.7821.0619.6520.8120.813,180,400
14 jul 202319.9320.1319.5719.8219.822,653,400
13 jul 202320.2020.4819.7719.9719.972,888,700
12 jul 202319.1120.2118.9519.9819.984,267,600
11 jul 202317.9419.2317.9018.6118.613,439,700
10 jul 202316.6017.7116.6017.5917.592,423,100
07 jul 202316.3416.6816.2616.6216.622,095,400
06 jul 202316.3216.5315.7016.1816.182,431,600
05 jul 202317.0417.1016.5516.5816.581,780,800
03 jul 202316.8117.2416.8117.1717.171,010,700
30 jun 202317.0417.0416.6316.7816.781,458,400
29 jun 202316.4916.9316.4516.7716.771,647,400
28 jun 202316.7916.9016.5216.6316.632,627,100
27 jun 202316.5816.9716.3416.8116.813,475,100
26 jun 202317.2317.3716.6416.6816.682,322,600
23 jun 202316.9917.2216.8417.1817.182,042,800
22 jun 202317.2617.3816.8017.2717.272,209,500
21 jun 202317.7317.8517.3917.5017.502,404,100
20 jun 202317.6017.9817.4117.8917.891,814,200
16 jun 202318.0918.0917.7117.8817.882,649,000
15 jun 202317.4118.0517.3617.9317.931,757,000
14 jun 202317.4317.7817.2017.6317.633,264,900
13 jun 202317.5617.8417.4117.5417.543,321,200
12 jun 202317.0017.6016.9217.2817.281,640,900
09 jun 202316.9717.2116.7416.9416.942,375,200
08 jun 202317.3717.4716.6916.8616.862,541,000
07 jun 202317.3017.8416.9217.3517.353,770,500
06 jun 202316.1917.1416.1717.1217.122,389,100
05 jun 202316.4716.5916.0116.1616.162,712,700
02 jun 202316.3116.5716.0016.5516.552,436,700
01 jun 202315.3016.2215.1316.1016.104,104,700
31 may 202315.8716.2414.7315.3015.309,303,300
30 may 202317.3217.4416.1916.3016.302,898,000
26 may 202316.8917.3616.7717.1317.131,355,700
25 may 202317.1117.2416.4716.7316.732,068,200
24 may 202317.6417.7017.0017.1417.142,316,800
23 may 202317.0518.0017.0517.8117.812,770,100
22 may 202316.1617.1816.1617.1717.172,226,400
19 may 202316.8916.8916.1216.1416.142,049,300
18 may 202316.8416.9516.4216.7516.751,563,100
17 may 202316.4417.1316.2416.8516.851,756,100
16 may 202316.7316.9716.2316.3816.381,735,200
15 may 202316.0216.9715.8916.8616.862,405,000
12 may 202316.7316.7615.8815.9915.993,070,500
11 may 202317.2917.4816.7416.7516.752,172,700
10 may 202317.3317.8217.0617.3117.312,266,700
09 may 202317.1118.0016.9216.9716.972,472,300
*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...