Bumble Inc Historical Data - B2MB34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bumble Inc (B2MB34)
Bumble Inc (B2MB34) Historical

Bumble Inc (B2MB34)

10.08

0.00

(0.00%)

Closed July 16 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.19801980198	10.1	10.1	10.08	210	10.08	DR
4	-1.1	-9.83899821109	11.18	11.33	10.08	73	10.55746575	DR
12	-0.66	-6.14525139665	10.74	12.46	10.08	41	10.59297778	DR
26	-3.92	-28	14	14.14	10.08	232	11.15174367	DR
52	-8.44	-45.5723542117	18.52	18.52	10.08	180	11.46208776	DR
156	-40.57	-80.0987166831	50.65	61.9	10.08	92	14.97655843	DR
260	-40.57	-80.0987166831	50.65	61.9	10.08	92	14.97655843	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721079000	10.08	0	0.00	10.08	10.08	10.08	0
1720819800	10.08	0	0.00	10.08	10.08	10.08	0
1720733400	10.08	-0.21	-2.04	10.1	10.1	10.08	210
1720647000	10.29	0	0.00	10.29	10.29	10.29	0
1720560600	10.29	0	0.00	10.29	10.29	10.29	0
1720474200	10.29	0	0.00	10.29	10.29	10.29	0
1720215000	10.29	-0.83	-7.46	10.36	10.36	10.29	22
1720128600	11.12	0	0.00	11.12	11.12	11.12	0
1720042200	11.12	0	0.00	11.12	11.12	11.12	0
1719955800	11.12	0	0.00	11.12	11.12	11.12	0
1719869400	11.12	0.05	0.45	11.12	11.12	11.12	4
1719610200	11.07	0	0.00	11.07	11.07	11.07	0
1719523800	11.07	0	0.00	11.07	11.07	11.07	0
1719437400	11.07	0	0.00	11.07	11.07	11.07	0
1719351000	11.07	0	0.00	11.07	11.07	11.07	0
1719264600	11.07	-0.26	-2.29	11.07	11.07	11.07	200
1719005400	11.33	0.15	1.34	11.33	11.33	11.33	1
1718918940	11.18	-1.05	-8.59	11.18	11.18	11.18	1
1718832600	12.23	0	0.00	12.23	12.23	12.23	0
1718746200	12.23	0	0.00	12.23	12.23	12.23	0
1718659800	12.23	0	0.00	12.23	12.23	12.23	0
1718400600	12.23	0	0.00	12.23	12.23	12.23	0
1718314200	12.23	0	0.00	12.23	12.23	12.23	0
1718227800	12.23	0	0.00	12.23	12.23	12.23	0
1718141400	12.23	0	0.00	12.23	12.23	12.23	0
1718055000	12.23	0	0.00	12.23	12.23	12.23	0
1717795800	12.23	0	0.00	12.23	12.23	12.23	0
1717709400	12.23	0	0.00	12.23	12.23	12.23	0
1717623000	12.23	0	0.00	12.23	12.23	12.23	0
1717536600	12.23	0	0.00	12.23	12.23	12.23	0
1717450200	12.23	0	0.00	12.23	12.23	12.23	0
1717191000	12.23	0	0.00	12.23	12.23	12.23	0
1717018200	12.23	0	0.00	12.23	12.23	12.23	0
1716931800	12.23	0	0.00	12.23	12.23	12.23	0
1716845400	12.23	0	0.00	12.23	12.23	12.23	0
1716586200	12.23	0	0.00	12.23	12.23	12.23	0
1716499800	12.23	-0.23	-1.85	12.23	12.23	12.23	2
1716413400	12.46	0	0.00	12.46	12.46	12.46	0
1716327000	12.46	0	0.00	12.46	12.46	12.46	0
1716240600	12.46	0.44	3.66	12.46	12.46	12.46	1
1715981400	12.02	0	0.00	12.02	12.02	12.02	0
1715895000	12.02	0	0.00	12.02	12.02	12.02	0
1715808600	12.02	0	0.00	12.02	12.02	12.02	0
1715722200	12.02	0	0.00	12.02	12.02	12.02	0
1715635800	12.02	0.23	1.95	12.02	12.02	12.02	3
1715376540	11.79	0	0.00	11.79	11.79	11.79	0
1715290140	11.79	1.05	9.78	11.25	11.81	11.25	5
1715203800	10.74	0	0.00	10.74	10.74	10.74	1
1715086800	10.74	0	0.00	10.74	10.74	10.74	0
1715000400	10.74	0	0.00	10.74	10.74	10.74	0
1714741200	10.74	0	0.00	10.74	10.74	10.74	0
1714654800	10.74	0	0.00	10.74	10.74	10.74	0
1714482000	10.74	0	0.00	10.74	10.74	10.74	0
1714395600	10.74	0	0.00	10.74	10.74	10.74	0
1714136400	10.74	0	0.00	10.74	10.74	10.74	0
1714050000	10.74	0	0.00	10.74	10.74	10.74	0
1713963600	10.74	0	0.00	10.74	10.74	10.74	0
1713877200	10.74	0	0.00	10.74	10.74	10.74	0
1713790800	10.74	0	0.00	10.74	10.74	10.74	0
1713531600	10.74	0	0.00	10.74	10.74	10.74	0
1713445200	10.74	0	0.00	10.74	10.74	10.74	0
1713358800	10.74	0	0.00	10.74	10.74	10.74	0
1713272400	10.74	0	0.00	10.74	10.74	10.74	0

Republic of Romania

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions