BMBLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	14.66	14.66	14.66	14.66	14.66	0.23%	22,249
Aug 7, 2026	14.01	14.63	14.01	14.63	14.63	0.33%	704
Aug 6, 2026	14.07	14.58	14.07	14.58	14.58	0.54%	558
Aug 5, 2026	14.50	14.50	14.50	14.50	14.50	3.50%	276
Aug 3, 2026	13.42	14.01	13.42	14.01	14.01	0.46%	264
Jul 31, 2026	13.95	13.95	13.95	13.95	13.95	-3.47%	1,435
Jul 30, 2026	14.45	14.45	14.45	14.45	14.45	4.03%	144
Jul 29, 2026	13.89	13.89	13.89	13.89	13.89	2.06%	366
Jul 28, 2026	13.04	13.61	13.04	13.61	13.61	-1.32%	6,119
Jul 27, 2026	13.62	13.79	13.62	13.79	13.79	0.97%	1,101
Jul 22, 2026	13.66	13.66	13.66	13.66	13.66	3.16%	130
Jul 21, 2026	13.24	13.24	13.24	13.24	13.24	-5.95%	750
Jul 20, 2026	14.08	14.08	14.08	14.08	14.08	2.36%	641
Jul 17, 2026	13.76	13.76	13.76	13.76	13.76	2.84%	228
Jul 16, 2026	13.38	13.38	13.38	13.38	13.38	2.58%	77,609
Jul 15, 2026	13.28	13.28	13.04	13.04	13.04	-1.97%	1,708
Jul 14, 2026	12.74	13.30	12.74	13.30	13.30	3.53%	638
Jul 13, 2026	12.85	12.85	12.85	12.85	12.85	-4.15%	126
Jul 10, 2026	13.40	13.40	13.40	13.40	13.40	-1.54%	169
Jul 9, 2026	13.61	13.61	12.95	13.61	13.61	5.34%	1,469
Jul 8, 2026	12.92	12.92	12.92	12.92	12.92	-6.36%	169
Jul 7, 2026	13.21	13.80	13.21	13.80	13.80	-1.61%	608
Jul 6, 2026	14.03	14.03	14.03	14.03	14.03	2.16%	1,067
Jul 2, 2026	13.19	13.73	13.19	13.73	13.73	-0.44%	347
Jul 1, 2026	13.79	13.79	13.79	13.79	13.79	-0.76%	678
Jun 30, 2026	13.90	13.90	13.90	13.90	13.90	0.43%	1,042
Jun 29, 2026	13.41	13.84	13.41	13.84	13.84	0.89%	505
Jun 26, 2026	13.72	13.72	13.72	13.72	13.72	3.75%	460
Jun 25, 2026	13.22	13.22	13.22	13.22	13.22	-1.36%	570
Jun 24, 2026	13.40	13.40	13.40	13.40	13.40	-0.12%	185
Jun 23, 2026	13.42	13.42	13.42	13.42	13.42	-2.07%	533
Jun 22, 2026	13.70	13.70	13.70	13.70	13.70	3.65%	357
Jun 17, 2026	13.22	13.22	13.22	13.22	13.22	-2.19%	1,165
Jun 16, 2026	12.96	13.52	12.96	13.52	13.52	-1.39%	515
Jun 15, 2026	13.18	13.71	13.18	13.71	13.71	1.49%	1,511
Jun 12, 2026	13.51	13.51	13.51	13.51	13.51	3.42%	26,612
Jun 11, 2026	13.06	13.06	13.06	13.06	13.06	2.77%	343
Jun 10, 2026	12.71	12.71	12.71	12.71	12.71	0.71%	214
Jun 9, 2026	12.20	12.62	12.20	12.62	12.62	6.37%	325
Jun 8, 2026	11.86	11.86	11.86	11.86	11.86	-3.40%	497
Jun 5, 2026	11.88	12.28	11.88	12.28	12.28	-3.17%	1,326
Jun 4, 2026	10.97	12.68	10.97	12.68	12.68	10.17%	780
Jun 3, 2026	11.87	11.87	11.51	11.51	11.51	-2.03%	864
Jun 2, 2026	11.75	11.75	11.75	11.75	11.75	-4.47%	274
Jun 1, 2026	12.30	12.30	12.30	12.30	12.30	1.28%	172
May 29, 2026	11.92	12.14	11.92	12.14	12.14	0.85%	1,306
May 28, 2026	12.04	12.04	12.04	12.04	12.04	-4.69%	567
May 26, 2026	12.63	12.63	12.63	12.63	12.63	1.40%	732
May 22, 2026	11.97	12.46	11.97	12.46	12.46	1.02%	7,486
May 21, 2026	12.33	12.33	12.33	12.33	12.33	13.87%	237