BMBLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.72	13.72	13.72	13.72	-	3.75%	261
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
May 20, 2026	12.57	12.57	10.83	10.83	10.83	-18.77%	482
May 18, 2026	13.33	13.33	13.33	13.33	13.33	-17.06%	309
May 15, 2026	16.07	16.07	16.07	16.07	16.07	-0.41%	712
May 14, 2026	16.14	16.14	16.14	16.14	16.14	0.93%	378
May 13, 2026	15.74	15.99	15.74	15.99	15.99	0.61%	1,439
May 11, 2026	16.55	16.55	15.90	15.90	15.89	-4.62%	912
May 8, 2026	16.66	16.66	16.66	16.66	16.66	-1.36%	321
May 7, 2026	16.89	16.89	16.89	16.89	16.89	-1.26%	539
May 6, 2026	17.11	17.11	17.11	17.11	17.11	2.70%	380
May 5, 2026	16.66	16.66	16.66	16.66	16.66	4.06%	134
May 4, 2026	16.14	16.14	16.01	16.01	16.01	-3.13%	268
Apr 30, 2026	16.53	16.53	16.53	16.53	16.53	2.38%	215
Apr 29, 2026	16.14	16.14	15.24	16.14	16.14	-0.36%	1,144
Apr 28, 2026	16.20	16.20	16.20	16.20	16.20	4.62%	372
Apr 27, 2026	15.49	15.49	15.49	15.49	15.49	-3.90%	418
Apr 24, 2026	15.41	16.11	15.41	16.11	16.11	3.29%	1,150
Apr 23, 2026	15.60	15.60	15.60	15.60	15.60	-5.09%	185
Apr 22, 2026	15.88	16.44	15.88	16.44	16.44	-0.27%	938
Apr 21, 2026	16.55	16.55	16.48	16.48	16.48	-0.62%	548
Apr 20, 2026	16.58	16.58	16.58	16.58	16.58	1.34%	116
Apr 17, 2026	16.36	16.36	16.36	16.36	16.36	1.30%	280
Apr 16, 2026	15.56	16.15	15.56	16.15	16.15	-1.33%	759
Apr 15, 2026	15.89	16.37	15.89	16.37	16.37	-2.25%	2,266
Apr 14, 2026	16.75	16.75	16.75	16.75	16.75	0.61%	161
Apr 13, 2026	16.64	16.64	16.64	16.64	16.64	-2.26%	441
Apr 9, 2026	16.52	17.03	16.52	17.03	17.03	1.88%	1,695
Apr 8, 2026	16.71	16.71	16.71	16.71	16.71	6.40%	198