U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
9.13-0.04 (-0.44%)
Al cierre: 04:00PM EDT
9.10 -0.03 (-0.33%)
Fuera de horario: 07:24PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20249.319.398.959.139.132,609,500
25 jul 20248.759.228.659.179.172,670,100
24 jul 20249.039.068.698.718.711,818,500
23 jul 20249.059.268.979.169.161,997,600
22 jul 20248.879.208.859.119.112,353,700
19 jul 20249.009.018.708.828.822,124,300
18 jul 20249.359.528.999.049.042,989,700
17 jul 20249.9910.039.389.429.423,485,600
16 jul 20249.5310.059.4710.0410.044,575,100
15 jul 20249.219.619.219.339.332,945,800
12 jul 20249.249.649.249.399.394,686,100
11 jul 20249.459.589.199.219.213,182,100
10 jul 20249.719.729.209.309.304,158,500
09 jul 20249.479.639.279.609.603,449,800
08 jul 20249.139.529.129.509.503,712,500
05 jul 20249.689.709.299.349.342,508,500
03 jul 20249.639.799.609.709.70954,200
02 jul 20249.9610.019.529.649.643,210,700
01 jul 202410.5410.669.889.939.932,042,200
28 jun 202410.2410.5510.1710.5110.512,985,500
27 jun 202410.1910.2510.0310.2310.231,922,700
26 jun 20249.8910.199.8010.1610.161,943,500
25 jun 202410.0710.079.739.909.903,830,900
24 jun 202410.2410.3810.0510.0710.072,134,700
21 jun 202410.3010.4510.1810.2510.253,320,000
20 jun 202410.1410.329.9910.2710.272,920,300
18 jun 202410.6010.7010.0710.0810.082,156,600
17 jun 202410.5910.7610.5510.6210.622,059,400
14 jun 202410.6010.8010.5110.7510.751,918,400
13 jun 202410.9010.9110.6110.7510.754,297,000
12 jun 202411.1811.3810.8010.9210.921,998,200
11 jun 202410.8210.9810.7110.9210.921,880,300
10 jun 202411.1011.1110.8610.9810.983,565,300
07 jun 202411.4211.5411.2111.2211.221,861,100
06 jun 202411.5811.8111.5311.6211.621,195,800
05 jun 202411.8511.9111.6011.6911.691,299,800
04 jun 202411.6812.0311.6611.8111.811,563,300
03 jun 202411.8211.9611.6111.8411.841,453,000
31 may 202411.4511.7211.4111.7011.701,673,400
30 may 202411.4411.5611.2311.4311.431,773,100
29 may 202411.2911.4111.2311.3711.371,333,500
28 may 202411.5311.7911.4511.5611.561,730,900
24 may 202411.5311.5611.3611.4711.472,604,200
23 may 202411.9312.0111.3411.4411.441,688,000
22 may 202411.9312.1011.7811.9311.931,558,800
21 may 202412.1212.3011.9612.0212.022,465,400
20 may 202412.2412.4912.0212.2112.212,861,300
17 may 202412.0512.3511.9312.3012.303,477,300
16 may 202411.9312.2011.8412.1312.132,517,500
15 may 202412.1612.1611.7211.9711.973,626,500
14 may 202411.6812.0811.6211.9811.983,328,000
13 may 202411.5711.9811.4411.5111.514,216,800
10 may 202411.7711.8511.2211.4511.454,974,600
09 may 202411.7012.3410.5111.4511.4510,381,900
08 may 202410.0010.369.8310.2710.276,013,600
07 may 202410.5110.6010.2810.3010.303,160,900
06 may 202410.2510.5310.1810.4810.483,662,100
03 may 202410.4010.4210.0210.1410.143,923,400
02 may 202410.2210.3510.0810.1610.162,704,000
01 may 202410.1210.3610.0110.1210.121,974,400
30 abr 202410.2910.299.9310.1010.102,803,700
29 abr 202410.5910.6610.2910.3610.361,655,500
26 abr 202410.5410.7010.4010.4910.491,694,600
25 abr 202410.2710.6510.1010.5510.553,178,400
24 abr 202410.1510.5010.1010.4410.442,881,300
23 abr 202410.2610.5410.1710.1910.192,180,000
22 abr 202410.2710.6410.1810.3510.354,010,300
19 abr 202410.1810.3010.0710.1810.182,040,900
18 abr 202410.1010.329.9410.2410.241,795,700
17 abr 202410.0910.2710.0110.1010.101,726,400
16 abr 202410.0210.269.9910.0410.042,422,400
15 abr 202410.4610.5910.0610.1210.122,489,600
12 abr 202410.8810.9310.4710.5310.532,700,600
11 abr 202410.9911.0110.5710.9210.922,370,600
10 abr 202410.7010.9510.5110.9310.933,283,800
09 abr 202410.6611.1410.6410.9710.973,437,100
08 abr 202410.5710.8710.5110.6010.602,671,000
05 abr 202410.7110.7510.5010.5310.533,376,500
04 abr 202410.8611.2310.8010.8110.814,507,500
03 abr 202411.0511.2311.0311.2211.221,143,700
02 abr 202411.2211.2911.0611.1411.141,667,700
01 abr 202411.4211.4211.1911.3111.312,025,900
28 mar 202411.1911.5011.1311.3511.352,567,200
27 mar 202411.0611.2110.8411.1911.193,339,900
26 mar 202411.1211.2410.8510.9210.923,857,700
25 mar 202410.9211.1210.8311.0211.021,936,100
22 mar 202410.8511.1010.8210.8710.873,232,800
21 mar 202411.0811.1110.7710.7910.792,756,200
20 mar 202410.8911.2310.8410.9910.993,547,300
19 mar 202410.7711.0610.7310.9510.952,383,500
18 mar 202410.7711.1010.6610.8210.822,514,600
15 mar 202410.4410.8910.3610.7410.743,881,500
14 mar 202410.6410.7410.3810.4910.495,353,400
13 mar 202410.8010.9410.6510.7110.712,723,900
12 mar 202411.1511.1710.7710.8310.833,856,500
11 mar 202410.8311.2910.8011.1911.193,221,300
08 mar 202410.7911.1510.7310.8710.874,320,000
07 mar 202410.8010.9410.6510.7510.753,373,500
06 mar 202411.0011.0510.5210.6810.686,392,500
05 mar 202411.0911.1110.7210.9810.984,240,100
*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...