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
Fuera de horario: 04:51PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 de nov. de 2021 | 33.54 | 34.27 | 33.34 | 33.83 | 33.83 | 850,900 |
| 24 de nov. de 2021 | 33.80 | 34.95 | 33.29 | 34.38 | 34.38 | 989,000 |
| 23 de nov. de 2021 | 35.10 | 35.55 | 33.50 | 34.39 | 34.39 | 2,138,900 |
| 22 de nov. de 2021 | 36.84 | 36.84 | 33.63 | 34.30 | 34.30 | 2,087,000 |
| 19 de nov. de 2021 | 37.91 | 38.09 | 36.10 | 36.38 | 36.38 | 1,543,000 |
| 18 de nov. de 2021 | 38.25 | 38.31 | 36.80 | 37.97 | 37.97 | 2,400,800 |
| 17 de nov. de 2021 | 38.50 | 39.41 | 37.91 | 38.23 | 38.23 | 2,275,500 |
| 16 de nov. de 2021 | 38.30 | 38.90 | 37.92 | 38.41 | 38.41 | 1,958,400 |
| 15 de nov. de 2021 | 36.90 | 39.21 | 36.80 | 38.47 | 38.47 | 4,215,400 |
| 12 de nov. de 2021 | 39.00 | 39.00 | 35.90 | 36.55 | 36.55 | 6,576,400 |
| 11 de nov. de 2021 | 39.71 | 41.80 | 37.80 | 38.56 | 38.56 | 12,753,400 |
| 10 de nov. de 2021 | 50.22 | 50.64 | 46.75 | 47.75 | 47.75 | 2,376,600 |
| 09 de nov. de 2021 | 52.01 | 52.60 | 50.53 | 50.84 | 50.84 | 969,400 |
| 08 de nov. de 2021 | 52.23 | 53.17 | 51.73 | 52.25 | 52.25 | 979,600 |
| 05 de nov. de 2021 | 52.13 | 52.73 | 51.20 | 52.00 | 52.00 | 1,052,600 |
| 04 de nov. de 2021 | 52.26 | 52.55 | 51.40 | 51.70 | 51.70 | 1,169,600 |
| 03 de nov. de 2021 | 49.47 | 52.88 | 49.40 | 52.00 | 52.00 | 2,204,100 |
| 02 de nov. de 2021 | 51.50 | 51.50 | 49.35 | 49.56 | 49.56 | 1,689,000 |
| 01 de nov. de 2021 | 52.55 | 53.28 | 51.12 | 51.47 | 51.47 | 1,214,500 |
| 29 de oct. de 2021 | 54.00 | 54.76 | 52.15 | 52.52 | 52.52 | 1,093,500 |
| 28 de oct. de 2021 | 54.25 | 55.37 | 53.55 | 54.11 | 54.11 | 679,700 |
| 27 de oct. de 2021 | 54.91 | 56.22 | 54.11 | 54.21 | 54.21 | 450,200 |
| 26 de oct. de 2021 | 56.65 | 56.80 | 54.63 | 55.14 | 55.14 | 488,400 |
| 25 de oct. de 2021 | 55.64 | 57.19 | 55.17 | 56.60 | 56.60 | 756,800 |
| 22 de oct. de 2021 | 54.53 | 56.37 | 53.54 | 55.48 | 55.48 | 979,100 |
| 21 de oct. de 2021 | 52.00 | 60.50 | 50.91 | 56.26 | 56.26 | 5,202,700 |
| 20 de oct. de 2021 | 51.78 | 53.88 | 51.67 | 52.34 | 52.34 | 696,000 |
| 19 de oct. de 2021 | 51.23 | 52.38 | 50.63 | 51.52 | 51.52 | 858,600 |
| 18 de oct. de 2021 | 50.92 | 52.74 | 50.83 | 50.97 | 50.97 | 705,100 |
| 15 de oct. de 2021 | 53.69 | 53.69 | 51.23 | 52.18 | 52.18 | 703,600 |
| 14 de oct. de 2021 | 53.05 | 54.48 | 52.27 | 53.03 | 53.03 | 1,313,900 |
| 13 de oct. de 2021 | 50.33 | 52.71 | 50.00 | 51.92 | 51.92 | 1,998,600 |
| 12 de oct. de 2021 | 49.40 | 50.93 | 48.92 | 50.25 | 50.25 | 1,144,200 |
| 11 de oct. de 2021 | 48.74 | 49.29 | 47.85 | 48.89 | 48.89 | 698,300 |
| 08 de oct. de 2021 | 50.75 | 51.23 | 48.92 | 49.01 | 49.01 | 749,000 |
| 07 de oct. de 2021 | 49.46 | 51.74 | 49.34 | 50.70 | 50.70 | 1,143,300 |
| 06 de oct. de 2021 | 48.42 | 49.70 | 48.15 | 48.85 | 48.85 | 741,100 |
| 05 de oct. de 2021 | 48.65 | 50.14 | 48.33 | 49.25 | 49.25 | 729,400 |
| 04 de oct. de 2021 | 50.50 | 50.53 | 47.80 | 48.27 | 48.27 | 1,492,900 |
| 01 de oct. de 2021 | 50.50 | 51.18 | 49.36 | 51.09 | 51.09 | 1,229,200 |
| 30 de sep. de 2021 | 49.90 | 50.42 | 49.29 | 49.98 | 49.98 | 1,527,700 |
| 29 de sep. de 2021 | 51.42 | 51.70 | 49.63 | 49.88 | 49.88 | 832,700 |
| 28 de sep. de 2021 | 53.17 | 53.58 | 50.45 | 51.20 | 51.20 | 1,888,400 |
| 27 de sep. de 2021 | 53.41 | 54.95 | 53.09 | 53.97 | 53.97 | 1,153,500 |
| 24 de sep. de 2021 | 55.00 | 55.29 | 52.74 | 53.50 | 53.50 | 3,327,700 |
| 23 de sep. de 2021 | 55.83 | 56.72 | 54.54 | 55.31 | 55.31 | 929,800 |
| 22 de sep. de 2021 | 53.75 | 55.59 | 53.65 | 55.54 | 55.54 | 1,901,900 |
| 21 de sep. de 2021 | 52.94 | 54.18 | 51.23 | 53.30 | 53.30 | 2,046,500 |
| 20 de sep. de 2021 | 51.79 | 54.02 | 51.30 | 51.98 | 51.98 | 1,714,600 |
| 17 de sep. de 2021 | 55.29 | 55.43 | 52.86 | 53.97 | 53.97 | 3,865,900 |
| 16 de sep. de 2021 | 53.91 | 54.89 | 52.90 | 54.89 | 54.89 | 1,410,400 |
| 15 de sep. de 2021 | 52.31 | 55.01 | 52.31 | 54.45 | 54.45 | 1,891,000 |
| 14 de sep. de 2021 | 54.20 | 54.57 | 51.92 | 52.31 | 52.31 | 3,096,800 |
| 13 de sep. de 2021 | 57.28 | 57.36 | 54.14 | 54.65 | 54.65 | 3,618,100 |
| 10 de sep. de 2021 | 54.05 | 61.05 | 52.58 | 58.20 | 58.20 | 19,647,100 |
| 09 de sep. de 2021 | 55.62 | 57.55 | 54.65 | 55.68 | 55.68 | 1,628,800 |
| 08 de sep. de 2021 | 55.75 | 57.76 | 55.00 | 55.84 | 55.84 | 2,273,700 |
| 07 de sep. de 2021 | 60.00 | 60.87 | 57.27 | 57.77 | 57.77 | 1,351,300 |
| 03 de sep. de 2021 | 57.90 | 60.00 | 57.11 | 59.94 | 59.94 | 1,410,300 |
| 02 de sep. de 2021 | 55.49 | 58.24 | 55.49 | 57.73 | 57.73 | 1,446,900 |
| 01 de sep. de 2021 | 54.50 | 55.68 | 54.11 | 55.29 | 55.29 | 1,640,100 |
| 31 de ago. de 2021 | 55.62 | 55.85 | 54.11 | 54.50 | 54.50 | 1,023,200 |
| 30 de ago. de 2021 | 55.60 | 56.48 | 53.63 | 55.50 | 55.50 | 1,140,100 |
| 27 de ago. de 2021 | 53.31 | 55.38 | 53.08 | 55.19 | 55.19 | 1,077,700 |
| 26 de ago. de 2021 | 53.54 | 54.27 | 51.35 | 53.06 | 53.06 | 974,300 |
| 25 de ago. de 2021 | 53.91 | 55.20 | 53.42 | 53.79 | 53.79 | 1,159,900 |
| 24 de ago. de 2021 | 51.80 | 53.97 | 51.80 | 53.86 | 53.86 | 1,133,700 |
| 23 de ago. de 2021 | 48.66 | 51.47 | 48.51 | 51.35 | 51.35 | 1,202,300 |
| 20 de ago. de 2021 | 49.10 | 49.82 | 47.74 | 48.29 | 48.29 | 984,200 |
| 19 de ago. de 2021 | 50.09 | 52.37 | 48.75 | 49.14 | 49.14 | 3,124,400 |
| 18 de ago. de 2021 | 47.23 | 51.35 | 46.75 | 51.01 | 51.01 | 1,956,200 |
| 17 de ago. de 2021 | 48.00 | 49.44 | 46.15 | 46.46 | 46.46 | 2,271,300 |
| 16 de ago. de 2021 | 48.92 | 49.85 | 47.12 | 49.46 | 49.46 | 1,432,000 |
| 13 de ago. de 2021 | 50.94 | 51.41 | 48.12 | 49.57 | 49.57 | 2,522,400 |
| 12 de ago. de 2021 | 47.40 | 52.00 | 44.24 | 50.83 | 50.83 | 6,779,300 |
| 11 de ago. de 2021 | 47.03 | 48.95 | 46.24 | 47.67 | 47.67 | 3,159,100 |
| 10 de ago. de 2021 | 49.10 | 49.75 | 46.50 | 46.63 | 46.63 | 1,379,800 |
| 09 de ago. de 2021 | 49.07 | 49.42 | 46.70 | 48.07 | 48.07 | 1,222,000 |
| 06 de ago. de 2021 | 48.01 | 49.18 | 48.01 | 48.78 | 48.78 | 777,700 |
| 05 de ago. de 2021 | 47.48 | 48.77 | 47.20 | 47.98 | 47.98 | 957,200 |
| 04 de ago. de 2021 | 48.00 | 48.63 | 46.94 | 47.51 | 47.51 | 815,500 |
| 03 de ago. de 2021 | 50.32 | 50.33 | 47.47 | 48.12 | 48.12 | 1,339,300 |
| 02 de ago. de 2021 | 50.95 | 51.37 | 50.10 | 50.21 | 50.21 | 788,300 |
| 30 de jul. de 2021 | 51.00 | 52.48 | 50.61 | 50.88 | 50.88 | 637,200 |
| 29 de jul. de 2021 | 52.58 | 52.65 | 51.33 | 51.61 | 51.61 | 746,500 |
| 28 de jul. de 2021 | 49.98 | 52.63 | 49.75 | 52.52 | 52.52 | 955,900 |
| 27 de jul. de 2021 | 50.51 | 50.86 | 48.30 | 49.26 | 49.26 | 1,423,200 |
| 26 de jul. de 2021 | 52.08 | 52.90 | 50.46 | 50.62 | 50.62 | 1,137,200 |
| 23 de jul. de 2021 | 53.14 | 53.28 | 50.44 | 51.76 | 51.76 | 1,833,800 |
| 22 de jul. de 2021 | 49.05 | 53.09 | 48.92 | 52.52 | 52.52 | 4,420,000 |
| 21 de jul. de 2021 | 46.58 | 49.21 | 46.25 | 49.02 | 49.02 | 1,090,800 |
| 20 de jul. de 2021 | 46.85 | 47.11 | 45.41 | 46.59 | 46.59 | 1,570,200 |
| 19 de jul. de 2021 | 47.38 | 47.79 | 45.65 | 46.26 | 46.26 | 1,342,300 |
| 16 de jul. de 2021 | 50.47 | 50.49 | 48.64 | 48.76 | 48.76 | 1,009,600 |
| 15 de jul. de 2021 | 49.11 | 50.59 | 48.16 | 49.55 | 49.55 | 1,222,100 |
| 14 de jul. de 2021 | 52.58 | 52.90 | 48.75 | 48.98 | 48.98 | 1,136,500 |
| 13 de jul. de 2021 | 52.78 | 53.49 | 51.58 | 52.09 | 52.09 | 950,800 |
| 12 de jul. de 2021 | 52.94 | 53.87 | 52.40 | 52.92 | 52.92 | 955,100 |
| 09 de jul. de 2021 | 52.21 | 53.30 | 51.10 | 53.30 | 53.30 | 1,169,300 |
| 08 de jul. de 2021 | 49.81 | 51.47 | 48.90 | 50.29 | 50.29 | 1,704,700 |
| *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...
© 2021 Yahoo. Todos los derechos reservados.
