BMBLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	14.31	14.31	14.31	14.31	14.07	-2.40%	24,178
Aug 10, 2026	14.66	14.66	14.66	14.66	14.42	0.23%	22,249
Aug 7, 2026	14.01	14.63	14.01	14.63	14.38	0.33%	704
Aug 6, 2026	14.07	14.58	14.07	14.58	14.34	0.54%	558
Aug 5, 2026	14.50	14.50	14.50	14.50	14.26	3.50%	276
Aug 3, 2026	13.42	14.01	13.42	14.01	13.78	0.46%	264
Jul 31, 2026	13.95	13.95	13.95	13.95	13.72	-3.47%	1,435
Jul 30, 2026	14.45	14.45	14.45	14.45	14.21	4.03%	144
Jul 29, 2026	13.89	13.89	13.89	13.89	13.66	2.06%	366
Jul 28, 2026	13.04	13.61	13.04	13.61	13.38	-1.32%	6,119
Jul 27, 2026	13.62	13.79	13.62	13.79	13.56	0.97%	1,101
Jul 22, 2026	13.66	13.66	13.66	13.66	13.43	3.16%	130
Jul 21, 2026	13.24	13.24	13.24	13.24	13.02	-5.95%	750
Jul 20, 2026	14.08	14.08	14.08	14.08	13.84	2.36%	641
Jul 17, 2026	13.76	13.76	13.76	13.76	13.53	2.84%	228
Jul 16, 2026	13.38	13.38	13.38	13.38	13.15	2.58%	77,609
Jul 15, 2026	13.28	13.28	13.04	13.04	12.82	-1.97%	1,708
Jul 14, 2026	12.74	13.30	12.74	13.30	13.08	3.53%	638
Jul 13, 2026	12.85	12.85	12.85	12.85	12.63	-4.15%	126
Jul 10, 2026	13.40	13.40	13.40	13.40	13.18	-1.54%	169
Jul 9, 2026	13.61	13.61	12.95	13.61	13.39	5.34%	1,469
Jul 8, 2026	12.92	12.92	12.92	12.92	12.71	-6.36%	169
Jul 7, 2026	13.21	13.80	13.21	13.80	13.57	-1.61%	608
Jul 6, 2026	14.03	14.03	14.03	14.03	13.79	2.16%	1,067
Jul 2, 2026	13.19	13.73	13.19	13.73	13.50	-0.44%	347
Jul 1, 2026	13.79	13.79	13.79	13.79	13.56	-0.76%	678
Jun 30, 2026	13.90	13.90	13.90	13.90	13.67	0.43%	1,042
Jun 29, 2026	13.41	13.84	13.41	13.84	13.61	0.89%	505
Jun 26, 2026	13.72	13.72	13.72	13.72	13.49	3.75%	460