BMBLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.92	15.42	14.92	15.42	15.42	-0.30%	1,325
Nov 6, 2026	15.19	15.46	14.92	15.46	15.46	0.13%	2,010
Nov 5, 2026	15.42	15.44	15.42	15.44	15.44	-0.57%	484
Nov 4, 2026	15.53	15.53	15.53	15.53	15.53	3.40%	484
Nov 3, 2026	15.31	15.31	15.02	15.02	15.02	-2.07%	1,535
Nov 2, 2026	15.34	15.34	15.34	15.34	15.34	3.51%	480
Oct 30, 2026	15.32	15.32	14.82	14.82	14.82	-2.26%	390
Oct 29, 2026	15.16	15.16	15.16	15.16	15.16	-0.68%	185
Oct 28, 2026	15.26	15.26	15.26	15.26	15.26	1.76%	320
Oct 27, 2026	14.28	15.00	14.28	15.00	15.00	-3.00%	1,530
Oct 26, 2026	15.53	15.53	15.46	15.46	15.46	0.81%	430
Oct 23, 2026	15.34	15.34	15.34	15.34	15.34	4.33%	194
Oct 21, 2026	13.97	14.70	13.97	14.70	14.70	0.60%	721
Oct 20, 2026	14.62	14.62	14.62	14.62	14.62	1.11%	131
Oct 19, 2026	14.46	14.46	14.20	14.46	14.46	4.84%	1,864
Oct 16, 2026	13.79	13.79	13.79	13.79	13.79	2.56%	141
Oct 15, 2026	13.44	13.44	13.44	13.44	13.44	-0.40%	180
Oct 14, 2026	13.50	13.50	13.50	13.50	13.50	1.96%	469
Oct 13, 2026	13.60	13.65	13.24	13.24	13.24	-1.94%	2,423
Oct 12, 2026	13.50	13.50	13.50	13.50	13.50	-	2,629
Oct 9, 2026	13.50	13.50	13.50	13.50	13.50	6.52%	3,157
Oct 8, 2026	12.80	12.80	12.67	12.67	12.67	-5.27%	12,364
Oct 7, 2026	13.01	13.50	13.01	13.38	13.38	2.25%	1,146
Oct 6, 2026	13.05	13.08	13.05	13.08	13.08	-3.08%	294
Oct 5, 2026	13.50	13.50	13.50	13.50	13.50	2.62%	263
Oct 2, 2026	13.36	13.36	13.16	13.16	13.16	1.72%	1,399
Oct 1, 2026	12.93	12.93	12.93	12.93	12.93	-1.88%	127
Sep 30, 2026	13.18	13.18	13.18	13.18	13.18	1.00%	160,293
Sep 28, 2026	13.45	13.45	13.05	13.05	13.05	-2.58%	797
Sep 24, 2026	13.40	13.40	13.40	13.40	13.40	3.13%	371
Sep 23, 2026	12.99	12.99	12.99	12.99	12.99	-4.85%	401
Sep 22, 2026	13.15	13.65	13.15	13.65	13.65	-0.54%	326
Sep 17, 2026	13.73	13.73	13.73	13.73	13.73	2.51%	291
Sep 16, 2026	13.15	13.39	13.15	13.39	13.39	-1.62%	1,630
Sep 15, 2026	13.13	13.61	13.13	13.61	13.61	0.03%	996
Sep 14, 2026	13.61	13.61	13.61	13.61	13.61	-0.37%	173
Sep 11, 2026	13.13	13.66	13.13	13.66	13.66	1.17%	447
Sep 10, 2026	13.50	13.50	13.50	13.50	13.50	-3.38%	335
Sep 9, 2026	13.50	13.97	13.50	13.97	13.97	0.11%	2,701
Sep 4, 2026	14.19	14.19	14.19	14.19	13.95	-0.24%	754
Sep 1, 2026	14.23	14.23	13.92	14.23	13.99	-1.44%	2,367
Aug 31, 2026	14.43	14.43	14.43	14.43	14.19	-0.25%	393
Aug 28, 2026	14.47	14.47	14.47	14.47	14.23	5.41%	655
Aug 26, 2026	13.73	13.73	13.73	13.73	13.50	-2.43%	330
Aug 24, 2026	14.07	14.07	13.82	14.07	13.83	4.98%	2,708
Aug 21, 2026	13.92	13.92	13.40	13.40	13.18	-4.73%	448
Aug 19, 2026	14.07	14.07	14.07	14.07	13.83	-0.31%	112
Aug 18, 2026	14.11	14.11	14.11	14.11	13.88	0.04%	681
Aug 17, 2026	14.11	14.11	13.85	14.11	13.87	-0.03%	2,088
Aug 14, 2026	14.11	14.11	14.11	14.11	13.87	-1.40%	11,942