Stockscreener 앱 받기
5.3058
3.37%
-0.1842
Bumble Inc 주식 (BMBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.45 | $5.30 | $0.145 | 847,767.0 | -3.37% |
| 2025-11-03 | $5.67 | $5.47 | $0.20 | 1,613,047.0 | -1.08% |
| 2025-10-31 | $5.73 | $5.48 | $0.25 | 1,711,201.0 | +1.28% |
| 2025-10-30 | $5.55 | $5.38 | $0.1665 | 2,607,499.0 | -1.08% |
| 2025-10-29 | $5.67 | $5.44 | $0.23 | 1,504,667.0 | -1.07% |
| 2025-10-28 | $5.79 | $5.55 | $0.24 | 1,474,249.0 | -3.11% |
| 2025-10-27 | $5.96 | $5.76 | $0.20 | 1,647,694.0 | -1.70% |
| 2025-10-24 | $5.93 | $5.78 | $0.15 | 2,035,905.0 | +2.08% |
| 2025-10-23 | $5.76 | $5.60 | $0.1625 | 1,715,734.0 | +1.59% |
| 2025-10-22 | $5.72 | $5.54 | $0.18 | 2,201,960.0 | +1.07% |
| 2025-10-21 | $5.70 | $5.60 | $0.10 | 1,808,663.0 | -1.58% |
| 2025-10-20 | $5.72 | $5.25 | $0.475 | 3,065,161.0 | +7.95% |
| 2025-10-17 | $5.37 | $5.27 | $0.10 | 1,514,563.0 | -0.94% |
| 2025-10-16 | $5.54 | $5.25 | $0.292 | 1,601,732.0 | -3.09% |
| 2025-10-15 | $5.77 | $5.41 | $0.3597 | 2,420,101.0 | +3.00% |
| 2025-10-14 | $5.38 | $5.11 | $0.265 | 2,155,426.0 | +1.91% |
| 2025-10-13 | $5.26 | $5.04 | $0.22 | 2,626,590.0 | +3.35% |
| 2025-10-10 | $5.57 | $5.07 | $0.5048 | 2,951,383.0 | -7.99% |
| 2025-10-09 | $5.71 | $5.50 | $0.21 | 1,676,673.0 | -2.82% |
| 2025-10-08 | $5.91 | $5.66 | $0.245 | 1,608,079.0 | -2.58% |
| 2025-10-07 | $5.97 | $5.76 | $0.205 | 2,274,747.0 | -1.52% |
Bumble Inc 주식 (BMBL) 연도별 가격 이력
이 심층 분석에서는 Bumble Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMBL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bumble Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bumble Inc 주식 (BMBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.67 | $5.30 | $0.37 | 2,460,814.0 | -4.41% |
| 2025-10 | $6.21 | $5.04 | $1.17 | 49,161,813.0 | -8.87% |
| 2025-09 | $7.32 | $5.93 | $1.39 | 67,226,066.0 | -1.30% |
| 2025-08 | $7.96 | $5.76 | $2.19 | 96,935,441.0 | -20.69% |
| 2025-07 | $8.64 | $6.29 | $2.35 | 53,930,314.0 | +18.06% |
| 2025-06 | $6.94 | $4.81 | $2.13 | 62,984,941.0 | +17.26% |
| 2025-05 | $6.26 | $4.29 | $1.97 | 73,845,460.0 | +33.18% |
| 2025-04 | $4.67 | $3.55 | $1.12 | 58,424,071.0 | -2.76% |
| 2025-03 | $5.18 | $4.19 | $0.99 | 73,573,291.0 | -16.54% |
| 2025-02 | $8.82 | $5.02 | $3.80 | 80,246,766.0 | -35.88% |
| 2025-01 | $8.64 | $7.17 | $1.47 | 40,007,959.0 | -0.37% |
Bumble Inc 주식 (BMBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.03 | $7.40 | $1.63 | 40,133,367.0 | -3.45% |
| 2024-11 | $9.22 | $7.10 | $2.12 | 52,303,651.0 | +22.74% |
| 2024-10 | $7.57 | $6.28 | $1.29 | 50,173,199.0 | +10.97% |
| 2024-09 | $7.09 | $5.87 | $1.22 | 56,337,966.0 | -4.92% |
| 2024-08 | $9.30 | $4.80 | $4.50 | 125,635,016.0 | -28.16% |
| 2024-07 | $10.66 | $8.65 | $2.01 | 62,032,700.0 | -11.13% |
| 2024-06 | $12.03 | $9.72 | $2.30 | 40,848,438.0 | -10.17% |
| 2024-05 | $12.49 | $9.83 | $2.66 | 68,794,649.0 | +15.84% |
| 2024-04 | $11.42 | $9.93 | $1.49 | 51,554,488.0 | -11.01% |
| 2024-03 | $11.53 | $10.36 | $1.17 | 68,778,337.0 | -0.87% |
| 2024-02 | $14.08 | $11.16 | $2.92 | 61,562,818.0 | -16.55% |
| 2024-01 | $15.05 | $13.29 | $1.76 | 47,549,070.0 | -6.92% |
Bumble Inc 주식 (BMBL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.90 | $13.73 | $2.17 | 43,112,465.0 | +6.35% |
| 2023-11 | $15.34 | $12.29 | $3.05 | 63,988,465.0 | +3.12% |
| 2023-10 | $14.87 | $12.85 | $2.02 | 41,536,343.0 | -9.92% |
| 2023-09 | $17.31 | $14.14 | $3.16 | 31,980,836.0 | -11.08% |
| 2023-08 | $18.61 | $15.63 | $2.98 | 43,010,626.0 | -9.40% |
| 2023-07 | $21.05 | $15.71 | $5.35 | 45,488,542.0 | +10.37% |
| 2023-06 | $18.09 | $15.13 | $2.96 | 51,282,658.0 | +9.67% |
| 2023-05 | $20.18 | $14.73 | $5.45 | 61,494,890.0 | -15.98% |
| 2023-04 | $19.77 | $16.74 | $3.03 | 38,580,434.0 | -6.85% |
| 2023-03 | $24.62 | $18.53 | $6.09 | 75,842,752.0 | -19.15% |
| 2023-02 | $27.92 | $21.58 | $6.34 | 48,099,855.0 | -6.10% |
| 2023-01 | $26.82 | $18.82 | $8.00 | 38,575,470.0 | +22.33% |
2.02%
4.14%
자본화:
|
볼륨(24시간):