Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
3.400
-0.110 (-3.13%)
Nov 19, 2025, 4:00 PM EST - Market closed
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 3.49 | 3.54 | 3.33 | 3.40 | 3.40 | -3.13% | 3,622,209 |
| Nov 18, 2025 | 3.65 | 3.65 | 3.42 | 3.51 | 3.51 | -1.68% | 3,566,240 |
| Nov 17, 2025 | 3.62 | 3.74 | 3.52 | 3.57 | 3.57 | -0.83% | 3,152,831 |
| Nov 14, 2025 | 3.67 | 3.70 | 3.56 | 3.60 | 3.60 | -3.74% | 3,331,491 |
| Nov 13, 2025 | 3.86 | 3.92 | 3.73 | 3.74 | 3.74 | -4.23% | 3,309,893 |
| Nov 12, 2025 | 4.02 | 4.07 | 3.90 | 3.91 | 3.91 | -2.38% | 2,858,226 |
| Nov 11, 2025 | 4.11 | 4.13 | 3.91 | 4.00 | 4.00 | -2.68% | 3,451,619 |
| Nov 10, 2025 | 4.34 | 4.37 | 4.09 | 4.11 | 4.11 | -3.63% | 3,674,799 |
| Nov 7, 2025 | 4.21 | 4.36 | 4.16 | 4.27 | 4.27 | 0.59% | 3,711,012 |
| Nov 6, 2025 | 4.16 | 4.50 | 4.02 | 4.24 | 4.24 | -21.77% | 6,876,870 |
| Nov 5, 2025 | 5.23 | 5.46 | 5.16 | 5.42 | 5.42 | 3.04% | 4,210,841 |
| Nov 4, 2025 | 5.36 | 5.45 | 5.24 | 5.26 | 5.26 | -4.19% | 1,759,769 |
| Nov 3, 2025 | 5.55 | 5.67 | 5.47 | 5.49 | 5.49 | -1.08% | 1,616,441 |
| Oct 31, 2025 | 5.51 | 5.73 | 5.48 | 5.55 | 5.55 | 1.28% | 1,713,046 |
| Oct 30, 2025 | 5.44 | 5.55 | 5.38 | 5.48 | 5.48 | -1.08% | 2,609,604 |
| Oct 29, 2025 | 5.59 | 5.67 | 5.44 | 5.54 | 5.54 | -1.07% | 1,508,169 |
| Oct 28, 2025 | 5.79 | 5.79 | 5.55 | 5.60 | 5.60 | -3.11% | 1,477,370 |
| Oct 27, 2025 | 5.96 | 5.96 | 5.76 | 5.78 | 5.78 | -1.70% | 1,650,768 |
| Oct 24, 2025 | 5.87 | 5.93 | 5.78 | 5.88 | 5.88 | 2.08% | 2,035,914 |
| Oct 23, 2025 | 5.64 | 5.76 | 5.60 | 5.76 | 5.76 | 1.59% | 1,724,407 |
| Oct 22, 2025 | 5.56 | 5.72 | 5.54 | 5.67 | 5.67 | 1.07% | 2,204,529 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.60 | 5.61 | 5.61 | -1.58% | 1,810,367 |
| Oct 20, 2025 | 5.25 | 5.73 | 5.25 | 5.70 | 5.70 | 7.95% | 3,070,441 |
| Oct 17, 2025 | 5.34 | 5.37 | 5.27 | 5.28 | 5.28 | -0.94% | 1,515,254 |
| Oct 16, 2025 | 5.53 | 5.54 | 5.25 | 5.33 | 5.33 | -3.09% | 1,603,657 |
| Oct 15, 2025 | 5.49 | 5.77 | 5.41 | 5.50 | 5.50 | 3.00% | 2,425,822 |
| Oct 14, 2025 | 5.11 | 5.38 | 5.11 | 5.34 | 5.34 | 1.91% | 2,163,599 |
| Oct 13, 2025 | 5.15 | 5.26 | 5.04 | 5.24 | 5.24 | 3.35% | 2,633,337 |
| Oct 10, 2025 | 5.56 | 5.58 | 5.07 | 5.07 | 5.07 | -7.99% | 2,970,312 |
| Oct 9, 2025 | 5.67 | 5.72 | 5.51 | 5.51 | 5.51 | -2.82% | 1,685,694 |
| Oct 8, 2025 | 5.89 | 5.91 | 5.66 | 5.67 | 5.67 | -2.58% | 1,613,659 |
| Oct 7, 2025 | 5.90 | 5.97 | 5.77 | 5.82 | 5.82 | -1.52% | 2,276,302 |
| Oct 6, 2025 | 5.93 | 5.98 | 5.78 | 5.91 | 5.91 | 0.85% | 2,292,651 |
| Oct 3, 2025 | 5.79 | 6.02 | 5.75 | 5.86 | 5.86 | -2.98% | 3,374,573 |
| Oct 2, 2025 | 6.08 | 6.13 | 5.93 | 6.04 | 6.04 | 0.17% | 2,497,684 |
| Oct 1, 2025 | 6.09 | 6.21 | 5.98 | 6.03 | 6.03 | -0.99% | 2,428,311 |
| Sep 30, 2025 | 6.29 | 6.29 | 6.02 | 6.09 | 6.09 | -3.33% | 2,512,044 |
| Sep 29, 2025 | 6.30 | 6.34 | 6.17 | 6.30 | 6.30 | 0.32% | 2,984,083 |
| Sep 26, 2025 | 6.45 | 6.49 | 6.22 | 6.28 | 6.28 | -2.48% | 2,031,642 |
| Sep 25, 2025 | 6.46 | 6.55 | 6.29 | 6.44 | 6.44 | -2.42% | 1,946,104 |
| Sep 24, 2025 | 6.89 | 6.93 | 6.57 | 6.60 | 6.60 | -3.65% | 2,366,014 |
| Sep 23, 2025 | 6.85 | 7.27 | 6.82 | 6.85 | 6.85 | 0.15% | 3,097,219 |
| Sep 22, 2025 | 7.05 | 7.32 | 6.75 | 6.84 | 6.84 | -2.98% | 5,550,996 |
| Sep 19, 2025 | 7.17 | 7.25 | 7.01 | 7.05 | 7.05 | -1.67% | 4,085,772 |
| Sep 18, 2025 | 6.93 | 7.24 | 6.92 | 7.17 | 7.17 | 3.46% | 3,937,746 |
| Sep 17, 2025 | 6.91 | 7.04 | 6.77 | 6.93 | 6.93 | 0.29% | 3,580,112 |
| Sep 16, 2025 | 7.06 | 7.06 | 6.88 | 6.91 | 6.91 | -1.43% | 2,372,681 |
| Sep 15, 2025 | 6.93 | 7.26 | 6.91 | 7.01 | 7.01 | 2.64% | 3,677,574 |
| Sep 12, 2025 | 6.84 | 6.90 | 6.73 | 6.83 | 6.83 | 1.19% | 2,581,502 |
| Sep 11, 2025 | 6.61 | 6.84 | 6.47 | 6.75 | 6.75 | 2.90% | 3,614,079 |