Bumble Inc.

BMBL · NASDAQ

Prices in USD

Historical prices

Bumble Inc. (BMBL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 20265.965.995.965.995.993,011,900
Oct 29, 20265.975.995.965.985.982,517,500
Oct 28, 20265.965.995.965.965.961,436,000
Oct 27, 20265.956.005.955.985.983,077,200
Oct 26, 20265.955.975.945.975.973,391,300
Oct 23, 20265.945.965.945.965.963,421,500
Oct 22, 20265.945.955.945.945.944,271,600
Oct 21, 20265.955.955.935.955.955,454,600
Oct 20, 20265.945.965.945.955.952,927,100
Oct 19, 20265.935.965.935.965.964,093,000
Oct 16, 20265.945.955.935.945.945,648,800
Oct 15, 20265.965.975.935.935.9316,011,800
Oct 14, 20265.955.985.935.975.9739,311,100
Oct 13, 20265.985.985.925.955.95118,220,500
Oct 12, 20262.543.982.503.803.8042,333,800
Oct 9, 20262.572.592.522.542.541,045,900
Oct 8, 20262.512.572.482.572.572,661,300
Oct 7, 20262.492.522.442.502.502,155,100
Oct 6, 20262.572.582.492.512.511,457,200
Oct 5, 20262.512.572.512.552.551,760,800
Oct 2, 20262.582.582.492.542.541,426,300
Oct 1, 20262.602.632.502.552.552,283,600
Sep 30, 20262.582.712.582.632.632,836,100
Sep 29, 20262.522.582.492.572.572,496,000
Sep 28, 20262.652.662.522.532.532,590,600