Bumble Inc Historical Data - B2MB34 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Bumble Inc (B2MB34)

9.39

0.00

(0.00%)

Closed 05 February 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.739957716702	9.46	9.46	9.39	1	9.425	DR
4	0.11	1.18534482759	9.28	9.46	9.28	19	9.29459459	DR
12	-0.77	-7.57874015748	10.16	10.63	9.01	29	9.73514687	DR
26	1.3	16.0692212608	8.09	10.63	5.52	107	7.50057004	DR
52	-3.81	-28.8636363636	13.2	13.2	5.52	148	9.15981631	DR
156	-20.85	-68.9484126984	30.24	38.57	5.52	110	10.0756745	DR
260	-41.26	-81.4610069102	50.65	61.9	5.52	99	11.26795291	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738704600	9.39	0	0.00	9.39	9.39	9.39	0
1738618200	9.39	-0.07	-0.74	9.39	9.39	9.39	1
1738359000	9.46	0	0.00	9.46	9.46	9.46	0
1738272600	9.46	0	0.00	9.46	9.46	9.46	0
1738186200	9.46	0.1	1.07	9.46	9.46	9.46	1
1738099740	9.36	0	0.00	9.36	9.36	9.36	0
1738013340	9.36	0.07	0.75	9.36	9.36	9.36	1
1737754140	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1737667740	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1737581340	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1737494940	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1737408540	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1737149340	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1737062940	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1736976540	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1736890140	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1736803740	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1736544540	9.2899999	-0.79	-7.84	9.28	9.42	9.28	71
1736458140	10.08	0	0.00	10.08	10.08	10.08	0
1736371740	10.08	0	0.00	10.08	10.08	10.08	0
1736285340	10.08	0	0.00	10.08	10.08	10.08	0
1736198940	10.08	0.29	2.96	10.08	10.08	10.08	1
1735939740	9.7899999	-0.12	-1.21	9.7899999	9.7899999	9.7899999	5
1735853400	9.91	0.23	2.38	9.32	9.91	9.32	7
1735594200	9.68	-0.08	-0.82	9.68	9.68	9.68	1
1735334940	9.76	0.07	0.72	9.96	9.96	9.76	2
1735248540	9.69	0.48	5.21	9.69	9.69	9.69	4
1734989400	9.21	0	0.00	9.21	9.21	9.21	0
1734730200	9.21	-0.03	-0.32	9.21	9.21	9.21	1
1734643800	9.24	-0.67	-6.76	9.7899999	9.7899999	9.24	2
1734557400	9.91	-0.09	-0.90	10.14	10.14	9.91	4
1734470940	10	0	0.00	10	10	10	0
1734384540	10	0	0.00	10	10	10	0
1734125340	10	-0.03	-0.30	9.85	10	9.6199999	210
1734039000	10.03	-0.24	-2.34	10.03	10.03	10.03	1
1733952540	10.27	0	0.00	10.27	10.27	10.27	0
1733866140	10.27	0.39	3.95	10.27	10.27	10.27	3
1733779800	9.88	0	0.00	9.88	9.88	9.88	0
1733520600	9.88	0	0.00	9.88	9.88	9.88	1
1733434200	9.88	-0.68	-6.44	10.56	10.56	9.88	101
1733347800	10.56	0.41	4.04	10.56	10.56	10.56	70
1733261340	10.15	-0.41	-3.88	10.15	10.15	10.15	15
1733174940	10.56	1.55	17.20	10	10.63	10	37
1732915800	9.01	0	0.00	9.01	9.01	9.01	0
1732829400	9.01	0	0.00	9.01	9.01	9.01	0
1732743000	9.01	0	0.00	9.01	9.01	9.01	0
1732656600	9.01	0	0.00	9.01	9.01	9.01	0
1732570200	9.01	0	0.00	9.01	9.01	9.01	0
1732311000	9.01	0	0.00	9.01	9.01	9.01	0
1732224600	9.01	-0.15	-1.64	9.01	9.01	9.01	1
1732051800	9.16	-0.01	-0.11	9.17	9.17	9.16	11
1731965340	9.17	-0.48	-4.97	9.1199999	9.17	9.06	228
1731619800	9.65	-0.21	-2.13	9.65	9.65	9.65	1
1731533400	9.86	-0.3	-2.95	9.86	9.86	9.86	1
1731446940	10.16	-0.01	-0.10	10.16	10.16	10.16	2
1731360540	10.17	1.07	11.76	9.42	10.43	9.42	1004
1731101400	9.1	0.5	5.81	9.1	9.1	9.1	31
1731015000	8.6	0	0.00	8.6	8.6	8.6	0
1730928600	8.6	0.03	0.35	8.6	8.6	8.6	1
1730842200	8.57	0.23	2.76	8.57	8.57	8.57	6

Strawberry Fields REIT

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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