Bumble Inc - Class A (BMBL) Historical Prices & Data

Bumble Inc - Class A Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	7.98	7.69	7.88	7.91	0.38%
Nov 20, 2024	7.97	7.71	7.83	7.75	-1.02%
Nov 19, 2024	8.09	7.79	7.82	7.82	0.00%
Nov 18, 2024	8.10	7.87	7.88	7.94	0.76%
Nov 15, 2024	8.32	7.81	8.28	7.87	-4.95%
Nov 14, 2024	8.43	8.19	8.31	8.23	-0.96%
Nov 13, 2024	8.70	8.11	8.60	8.24	-4.19%
Nov 12, 2024	8.88	8.55	8.76	8.59	-1.94%
Nov 11, 2024	9.15	8.32	8.37	8.85	5.73%
Nov 8, 2024	8.14	7.83	7.83	8.07	3.07%
Nov 7, 2024	8.45	7.52	8.17	7.78	-4.77%
Nov 6, 2024	7.91	7.45	7.68	7.81	1.69%
Nov 5, 2024	7.49	7.16	7.28	7.48	2.75%
Nov 4, 2024	7.40	7.10	7.31	7.26	-0.68%
Nov 1, 2024	7.42	7.16	7.21	7.31	1.39%
Oct 31, 2024	7.28	7.06	7.17	7.08	-1.26%
Oct 30, 2024	7.29	7.04	7.19	7.13	-0.83%
Oct 29, 2024	7.49	7.11	7.16	7.20	0.56%
Oct 28, 2024	7.41	7.12	7.12	7.13	0.14%
Oct 25, 2024	7.35	7.04	7.31	7.11	-2.74%
Oct 24, 2024	7.50	7.28	7.30	7.31	0.14%
Oct 23, 2024	7.32	7.08	7.24	7.29	0.69%
Oct 22, 2024	7.33	7.11	7.24	7.23	-0.14%

Highest:9.15

Lowest:7.04

Average:7.67

Difference:0.67

% Change:9.25%

Data Vendor: Xignite Logo

Stocks