Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
5.31
-0.06 (-1.12%)
Jun 4, 2025, 1:19 PM - Market open

Bumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20255.375.435.315.32--0.93%323,938
Jun 3, 20255.335.555.165.375.37-6.45%3,551,197
Jun 2, 20255.585.745.565.745.742.14%1,745,062
May 30, 20255.955.975.585.625.62-6.18%2,114,566
May 29, 20256.206.265.925.995.99-2.12%2,505,627
May 28, 20255.986.185.886.126.122.51%1,942,148
May 27, 20255.825.985.675.975.974.37%2,582,019
May 23, 20255.725.835.695.725.72-2.05%1,886,651
May 22, 20255.705.905.625.845.842.64%2,035,394
May 21, 20255.575.805.565.695.690.71%2,289,452
May 20, 20255.705.765.575.655.65-0.88%2,293,115
May 19, 20255.635.775.585.705.70-1.21%2,303,717
May 16, 20255.835.865.595.775.77-0.69%3,268,481
May 15, 20255.986.035.785.815.81-3.01%2,347,670
May 14, 20255.806.005.785.995.992.39%3,899,147
May 13, 20255.825.925.665.855.850.52%4,318,197
May 12, 20255.986.025.695.825.822.46%3,669,749
May 9, 20255.505.815.465.685.682.16%7,326,627
May 8, 20254.675.614.585.565.5626.65%13,227,682
May 7, 20254.404.584.354.394.39-4,090,502
May 6, 20254.534.594.394.394.39-3.73%2,953,010
May 5, 20254.614.644.504.564.56-2.15%4,354,604
May 2, 20254.524.764.524.664.664.95%3,513,505
May 1, 20254.314.544.294.444.445.21%3,387,925
Apr 30, 20254.184.264.144.224.22-1.40%2,923,496
Apr 29, 20254.394.424.274.284.28-3.17%1,840,579
Apr 28, 20254.434.544.404.424.42-1.12%1,216,575
Apr 25, 20254.444.594.424.474.470.68%1,739,638
Apr 24, 20254.384.464.324.444.441.37%2,226,986
Apr 23, 20254.574.674.224.384.38-1.13%2,299,575
Apr 22, 20254.394.474.344.434.433.02%2,455,272
Apr 21, 20254.314.364.124.304.30-1.38%2,088,640
Apr 17, 20254.044.404.004.364.368.73%2,297,436
Apr 16, 20254.004.113.904.014.010.25%1,732,053
Apr 15, 20254.004.063.914.004.000.25%2,549,927
Apr 14, 20254.024.023.753.993.991.01%3,097,875
Apr 11, 20253.813.973.773.953.952.33%2,151,694
Apr 10, 20254.044.093.783.863.86-7.21%2,692,876
Apr 9, 20253.604.173.574.164.1613.97%5,479,024
Apr 8, 20253.853.923.553.653.65-2.93%4,144,277
Apr 7, 20253.834.183.723.763.76-7.39%7,196,354
Apr 4, 20254.094.203.934.064.06-4.02%4,515,580
Apr 3, 20254.174.364.154.234.23-4.30%2,931,805
Apr 2, 20254.264.544.254.424.421.84%2,387,361
Apr 1, 20254.354.434.304.344.34-2,190,824
Mar 31, 20254.234.354.194.344.340.93%3,412,717
Mar 28, 20254.484.524.284.304.30-4.87%2,601,919
Mar 27, 20254.604.684.474.524.52-2.59%2,534,999
Mar 26, 20254.714.794.594.644.64-1.49%2,438,713
Mar 25, 20254.804.884.714.714.71-1.67%2,643,611