Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 10.49 | -0.06 | -0.57% | 10.54 | 10.70 | 10.40 | 1,694,612 |
| Apr 25 2024 | 10.55 | 0.11 | 1.05% | 10.27 | 10.645 | 10.105 | 3,178,413 |
| Apr 24 2024 | 10.44 | 0.25 | 2.45% | 10.15 | 10.50 | 10.095 | 2,877,132 |
| Apr 23 2024 | 10.19 | -0.16 | -1.55% | 10.26 | 10.54 | 10.17 | 2,179,300 |
| Apr 22 2024 | 10.35 | 0.17 | 1.67% | 10.27 | 10.635 | 10.175 | 4,010,284 |
| Apr 19 2024 | 10.18 | -0.06 | -0.59% | 10.18 | 10.30 | 10.07 | 2,146,462 |
| Apr 18 2024 | 10.24 | 0.14 | 1.39% | 10.10 | 10.325 | 9.94 | 1,795,733 |
| Apr 17 2024 | 10.10 | 0.06 | 0.60% | 10.09 | 10.27 | 10.01 | 1,726,388 |
| Apr 16 2024 | 10.04 | -0.08 | -0.79% | 10.02 | 10.26 | 9.99 | 2,422,438 |
| Apr 15 2024 | 10.12 | -0.41 | -3.89% | 10.46 | 10.59 | 10.06 | 2,489,602 |
| Apr 12 2024 | 10.53 | -0.39 | -3.57% | 10.88 | 10.93 | 10.47 | 2,700,581 |
| Apr 11 2024 | 10.92 | -0.01 | -0.09% | 10.99 | 11.005 | 10.57 | 2,370,288 |
| Apr 10 2024 | 10.93 | -0.04 | -0.36% | 10.70 | 10.955 | 10.51 | 3,283,840 |
| Apr 09 2024 | 10.97 | 0.37 | 3.49% | 10.66 | 11.135 | 10.635 | 3,436,994 |
| Apr 08 2024 | 10.60 | 0.07 | 0.66% | 10.57 | 10.87 | 10.51 | 2,670,971 |
| Apr 05 2024 | 10.53 | -0.28 | -2.59% | 10.71 | 10.75 | 10.50 | 3,376,507 |
| Apr 04 2024 | 10.81 | -0.41 | -3.65% | 10.86 | 11.23 | 10.80 | 4,507,512 |
| Apr 03 2024 | 11.22 | 0.08 | 0.72% | 11.05 | 11.23 | 11.03 | 1,143,563 |
| Apr 02 2024 | 11.14 | -0.17 | -1.50% | 11.22 | 11.29 | 11.06 | 1,667,717 |
| Apr 01 2024 | 11.31 | -0.04 | -0.35% | 11.42 | 11.42 | 11.185 | 2,025,383 |
| Mar 28 2024 | 11.35 | 0.16 | 1.43% | 11.19 | 11.50 | 11.13 | 2,567,229 |
| Mar 27 2024 | 11.19 | 0.27 | 2.47% | 11.06 | 11.21 | 10.84 | 3,335,702 |
| Mar 26 2024 | 10.92 | -0.10 | -0.91% | 11.12 | 11.24 | 10.855 | 3,855,407 |
| Mar 25 2024 | 11.02 | 0.15 | 1.38% | 10.87 | 11.116 | 10.83 | 1,936,072 |
| Mar 22 2024 | 10.87 | 0.08 | 0.74% | 10.85 | 11.10 | 10.82 | 3,232,815 |
| Mar 21 2024 | 10.79 | -0.20 | -1.82% | 11.08 | 11.11 | 10.77 | 2,753,536 |
| Mar 20 2024 | 10.99 | 0.04 | 0.37% | 10.89 | 11.235 | 10.84 | 3,547,347 |
| Mar 19 2024 | 10.95 | 0.13 | 1.20% | 10.77 | 11.065 | 10.73 | 2,383,515 |
| Mar 18 2024 | 10.82 | 0.08 | 0.74% | 10.77 | 11.095 | 10.66 | 2,514,284 |
| Mar 15 2024 | 10.74 | 0.25 | 2.38% | 10.44 | 10.885 | 10.36 | 3,881,502 |
| Mar 14 2024 | 10.49 | -0.22 | -2.05% | 10.64 | 10.745 | 10.38 | 5,572,888 |
| Mar 13 2024 | 10.71 | -0.12 | -1.11% | 10.80 | 10.94 | 10.65 | 2,723,295 |
| Mar 12 2024 | 10.83 | -0.36 | -3.22% | 11.15 | 11.17 | 10.77 | 3,855,990 |
| Mar 11 2024 | 11.19 | 0.32 | 2.94% | 10.81 | 11.29 | 10.80 | 3,221,337 |
| Mar 08 2024 | 10.87 | 0.12 | 1.12% | 10.79 | 11.155 | 10.73 | 4,319,953 |
| Mar 07 2024 | 10.75 | 0.07 | 0.66% | 10.80 | 10.94 | 10.65 | 3,373,522 |
| Mar 06 2024 | 10.68 | -0.30 | -2.73% | 11.00 | 11.05 | 10.52 | 6,391,922 |
| Mar 05 2024 | 10.98 | -0.30 | -2.66% | 11.09 | 11.11 | 10.72 | 4,228,323 |
| Mar 04 2024 | 11.28 | -0.16 | -1.40% | 11.47 | 11.53 | 11.10 | 3,777,670 |
| Mar 01 2024 | 11.44 | -0.01 | -0.09% | 11.47 | 11.53 | 11.20 | 3,688,739 |
| Feb 29 2024 | 11.45 | 0.22 | 1.96% | 11.43 | 11.70 | 11.18 | 5,645,654 |
| Feb 28 2024 | 11.23 | -1.95 | -14.80% | 11.75 | 12.76 | 11.165 | 11,645,277 |
| Feb 27 2024 | 13.18 | 0.46 | 3.62% | 12.90 | 13.35 | 12.7745 | 6,919,719 |
| Feb 26 2024 | 12.72 | -0.39 | -2.97% | 13.08 | 13.365 | 12.66 | 4,362,084 |
| Feb 23 2024 | 13.11 | 0.01 | 0.08% | 13.10 | 13.365 | 12.99 | 1,709,286 |
| Feb 22 2024 | 13.10 | -0.17 | -1.28% | 13.28 | 13.335 | 13.00 | 1,611,998 |
| Feb 21 2024 | 13.27 | -0.01 | -0.08% | 13.19 | 13.32 | 12.93 | 1,537,660 |
| Feb 20 2024 | 13.28 | -0.29 | -2.14% | 13.36 | 13.56 | 13.235 | 2,000,017 |
| Feb 16 2024 | 13.57 | -0.45 | -3.21% | 13.82 | 13.97 | 13.49 | 2,665,241 |
| Feb 15 2024 | 14.02 | 0.61 | 4.55% | 13.48 | 14.08 | 13.47 | 2,449,199 |
| Feb 14 2024 | 13.41 | 0.43 | 3.31% | 13.27 | 13.50 | 13.17 | 1,743,706 |
| Feb 13 2024 | 12.98 | -0.79 | -5.74% | 13.33 | 13.465 | 12.88 | 2,515,855 |
| Feb 12 2024 | 13.77 | 0.49 | 3.69% | 13.31 | 13.905 | 13.24 | 2,228,620 |
| Feb 09 2024 | 13.28 | 0.32 | 2.47% | 13.00 | 13.375 | 12.86 | 2,181,564 |
| Feb 08 2024 | 12.96 | -0.45 | -3.36% | 13.42 | 13.46 | 12.96 | 2,142,663 |
| Feb 07 2024 | 13.41 | -0.37 | -2.69% | 13.84 | 13.86 | 13.40 | 2,167,395 |
| Feb 06 2024 | 13.78 | 0.58 | 4.39% | 13.15 | 13.83 | 13.15 | 2,087,537 |
| Feb 05 2024 | 13.20 | -0.51 | -3.72% | 13.60 | 13.67 | 13.14 | 2,087,535 |
| Feb 02 2024 | 13.71 | -0.23 | -1.65% | 13.78 | 14.00 | 13.68 | 1,599,372 |
| Feb 01 2024 | 13.94 | 0.22 | 1.60% | 13.73 | 13.96 | 13.415 | 2,632,491 |
| Jan 31 2024 | 13.72 | -0.12 | -0.87% | 13.53 | 14.30 | 13.35 | 2,439,013 |
| Jan 30 2024 | 13.84 | -0.51 | -3.55% | 14.18 | 14.29 | 13.82 | 2,518,137 |
