U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.83-0.55 (-1.60%)
Al cierre: 1:00p.m. EST
33.84 +0.01 (+0.03%)
Fuera de horario: 04:51PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 de nov. de 202133.5434.2733.3433.8333.83850,900
24 de nov. de 202133.8034.9533.2934.3834.38989,000
23 de nov. de 202135.1035.5533.5034.3934.392,138,900
22 de nov. de 202136.8436.8433.6334.3034.302,087,000
19 de nov. de 202137.9138.0936.1036.3836.381,543,000
18 de nov. de 202138.2538.3136.8037.9737.972,400,800
17 de nov. de 202138.5039.4137.9138.2338.232,275,500
16 de nov. de 202138.3038.9037.9238.4138.411,958,400
15 de nov. de 202136.9039.2136.8038.4738.474,215,400
12 de nov. de 202139.0039.0035.9036.5536.556,576,400
11 de nov. de 202139.7141.8037.8038.5638.5612,753,400
10 de nov. de 202150.2250.6446.7547.7547.752,376,600
09 de nov. de 202152.0152.6050.5350.8450.84969,400
08 de nov. de 202152.2353.1751.7352.2552.25979,600
05 de nov. de 202152.1352.7351.2052.0052.001,052,600
04 de nov. de 202152.2652.5551.4051.7051.701,169,600
03 de nov. de 202149.4752.8849.4052.0052.002,204,100
02 de nov. de 202151.5051.5049.3549.5649.561,689,000
01 de nov. de 202152.5553.2851.1251.4751.471,214,500
29 de oct. de 202154.0054.7652.1552.5252.521,093,500
28 de oct. de 202154.2555.3753.5554.1154.11679,700
27 de oct. de 202154.9156.2254.1154.2154.21450,200
26 de oct. de 202156.6556.8054.6355.1455.14488,400
25 de oct. de 202155.6457.1955.1756.6056.60756,800
22 de oct. de 202154.5356.3753.5455.4855.48979,100
21 de oct. de 202152.0060.5050.9156.2656.265,202,700
20 de oct. de 202151.7853.8851.6752.3452.34696,000
19 de oct. de 202151.2352.3850.6351.5251.52858,600
18 de oct. de 202150.9252.7450.8350.9750.97705,100
15 de oct. de 202153.6953.6951.2352.1852.18703,600
14 de oct. de 202153.0554.4852.2753.0353.031,313,900
13 de oct. de 202150.3352.7150.0051.9251.921,998,600
12 de oct. de 202149.4050.9348.9250.2550.251,144,200
11 de oct. de 202148.7449.2947.8548.8948.89698,300
08 de oct. de 202150.7551.2348.9249.0149.01749,000
07 de oct. de 202149.4651.7449.3450.7050.701,143,300
06 de oct. de 202148.4249.7048.1548.8548.85741,100
05 de oct. de 202148.6550.1448.3349.2549.25729,400
04 de oct. de 202150.5050.5347.8048.2748.271,492,900
01 de oct. de 202150.5051.1849.3651.0951.091,229,200
30 de sep. de 202149.9050.4249.2949.9849.981,527,700
29 de sep. de 202151.4251.7049.6349.8849.88832,700
28 de sep. de 202153.1753.5850.4551.2051.201,888,400
27 de sep. de 202153.4154.9553.0953.9753.971,153,500
24 de sep. de 202155.0055.2952.7453.5053.503,327,700
23 de sep. de 202155.8356.7254.5455.3155.31929,800
22 de sep. de 202153.7555.5953.6555.5455.541,901,900
21 de sep. de 202152.9454.1851.2353.3053.302,046,500
20 de sep. de 202151.7954.0251.3051.9851.981,714,600
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
*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...