U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.11+0.01 (+0.08%)
Al cierre: 04:00PM EST
13.19 +0.08 (+0.61%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
24 feb 2023 - 24 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202413.1013.3612.9913.1113.111,697,700
22 feb 202413.2813.3413.0013.1013.101,612,000
21 feb 202413.1913.3212.9313.2713.271,538,100
20 feb 202413.3613.5613.2313.2813.282,000,000
16 feb 202413.8213.9713.4913.5713.572,665,200
15 feb 202413.4814.0813.4714.0214.022,449,200
14 feb 202413.2713.5013.1713.4113.411,743,700
13 feb 202413.3313.4712.8812.9812.982,515,900
12 feb 202413.3113.9013.2413.7713.772,228,600
09 feb 202413.0013.3812.8613.2813.282,181,600
08 feb 202413.4213.4612.9612.9612.962,143,600
07 feb 202413.8413.8613.4013.4113.412,168,700
06 feb 202413.1513.8313.1513.7813.782,088,000
05 feb 202413.6013.6713.1413.2013.202,087,900
02 feb 202413.7814.0013.6813.7113.711,599,400
01 feb 202413.7313.9613.4113.9413.942,632,500
31 ene 202413.5314.3013.3513.7213.722,441,900
30 ene 202414.1814.2913.8213.8413.842,518,400
29 ene 202414.2314.4814.0214.3514.351,836,600
26 ene 202414.4214.6514.1514.2014.201,842,500
25 ene 202414.1014.5113.7914.3714.374,013,700
24 ene 202414.4214.4413.9714.0814.081,353,400
23 ene 202414.2514.4313.9914.1014.101,358,400
22 ene 202413.8514.2513.7913.9713.971,645,900
19 ene 202414.1414.1413.7213.7713.771,420,400
18 ene 202413.6714.0213.2914.0014.003,192,800
17 ene 202413.8513.9813.5313.5413.542,519,100
16 ene 202413.8314.1413.6814.1314.132,471,500
12 ene 202414.2914.5013.8713.8713.872,120,400
11 ene 202414.1414.3113.6714.1714.172,710,000
10 ene 202414.3614.4313.9514.2014.201,985,200
09 ene 202414.7215.0514.2214.4114.413,933,700
08 ene 202414.0414.2313.9614.1014.101,359,600
05 ene 202414.0014.7313.9814.0114.012,254,900
04 ene 202413.8714.4813.7614.1614.162,366,800
03 ene 202414.2014.4513.8513.9813.982,717,200
02 ene 202414.5014.8114.4014.5014.502,370,600
29 dic 202315.2015.3214.7214.7414.741,772,000
28 dic 202314.8415.3314.7215.2815.281,683,900
27 dic 202314.8214.9314.5614.8814.881,626,500
26 dic 202314.9514.9814.6614.7414.741,820,500
22 dic 202314.8815.2014.7315.0015.001,904,400
21 dic 202315.1715.2414.6314.9214.922,644,100
20 dic 202315.2515.4214.8514.9514.951,651,200
19 dic 202315.2215.4615.1515.2515.252,011,000
18 dic 202315.0915.2614.7615.1415.142,008,300
15 dic 202315.3015.3814.8415.1615.162,958,700
14 dic 202315.4515.9014.9215.1515.152,987,500
13 dic 202314.3415.1314.2515.1115.112,839,300
12 dic 202314.6614.6714.0214.3614.362,725,800
11 dic 202313.9514.6313.9114.5914.593,406,800
08 dic 202314.0614.2813.9014.0414.042,374,500
07 dic 202314.3014.3713.9714.1414.141,979,100
06 dic 202314.0114.3413.9113.9213.922,326,000
05 dic 202314.2414.3213.7313.9313.931,795,100
04 dic 202314.4214.7614.2014.3714.371,838,200
01 dic 202313.8714.3413.7514.3114.312,000,800
30 nov 202314.4814.5113.8213.8613.862,293,400
29 nov 202314.7315.0514.3114.3914.391,967,800
28 nov 202313.7314.7913.6114.5714.572,704,000
27 nov 202313.9414.2313.7713.7913.791,937,300
24 nov 202314.1114.2413.9614.0814.08807,800
22 nov 202314.1414.4714.1214.1814.182,138,900
21 nov 202314.3914.4413.9213.9413.942,558,200
20 nov 202314.6514.8414.4014.5414.542,335,700
17 nov 202314.5214.8314.3114.7114.712,231,000
16 nov 202314.8214.8514.2314.4814.482,632,500
15 nov 202315.0915.3414.7214.9414.943,165,800
14 nov 202314.5015.0514.3114.9214.923,198,300
13 nov 202314.1514.2413.6613.9113.912,063,600
10 nov 202313.5314.5913.3214.2514.253,669,800
09 nov 202313.8214.3913.5413.5713.573,700,700
08 nov 202312.8614.5312.4313.8113.818,601,400
07 nov 202313.1113.8312.9713.4213.424,229,800
06 nov 202312.6213.2212.2913.0713.076,452,500
03 nov 202313.8514.1013.4913.6713.672,933,600
02 nov 202313.2813.6813.1113.4413.442,205,600
01 nov 202313.0413.1212.3812.9012.904,532,100
31 oct 202313.2613.5113.1013.4413.443,306,700
30 oct 202313.4713.6613.1113.3013.301,926,800
27 oct 202313.6313.9813.1413.3513.354,594,900
26 oct 202313.2713.7612.8513.5213.522,420,800
25 oct 202313.8913.8913.3013.3013.302,013,400
24 oct 202313.6314.2413.6214.0314.031,911,300
23 oct 202313.1713.6313.1113.5313.531,491,400
20 oct 202313.5113.6013.2013.4113.411,683,400
19 oct 202313.6513.9313.3713.5413.541,968,500
18 oct 202314.0214.1413.5913.5913.591,310,900
17 oct 202313.8614.4013.8414.3214.321,672,700
16 oct 202314.0214.1013.7214.0614.061,765,700
13 oct 202314.2414.3113.8313.9713.972,647,000
12 oct 202314.7614.7614.0314.2114.211,553,000
11 oct 202314.5914.7614.4214.7514.752,127,700
10 oct 202314.2814.8114.2814.5914.591,764,700
09 oct 202313.9914.4313.8514.3214.321,521,200
06 oct 202313.6514.5713.6214.1314.132,324,700
05 oct 202314.0814.1513.7313.8713.871,703,000
04 oct 202314.0714.1913.7714.1014.101,433,700
03 oct 202313.7814.2013.7714.0714.072,453,600
02 oct 202314.8414.8713.9413.9913.992,753,000
*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...