Skip to main content
Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
7.75
+0.16 (2.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

Bumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.517.937.407.757.752.11%3,374,212
Dec 19, 20247.677.887.497.597.59-0.65%2,866,034
Dec 18, 20248.308.407.557.647.64-7.62%2,007,531
Dec 17, 20248.388.488.228.278.27-1.90%1,959,640
Dec 16, 20248.218.588.108.438.431.32%1,697,681
Dec 13, 20248.328.477.918.328.320.48%2,097,141
Dec 12, 20248.478.598.278.288.28-2.70%1,488,611
Dec 11, 20248.548.628.258.518.51-0.70%1,857,841
Dec 10, 20248.558.658.048.578.57-0.58%3,105,512
Dec 9, 20248.328.798.298.628.624.48%4,256,200
Dec 6, 20248.288.458.198.258.250.24%2,562,086
Dec 5, 20248.888.928.198.238.23-6.69%1,730,585
Dec 4, 20248.729.038.638.828.821.61%1,417,101
Dec 3, 20248.909.028.658.688.68-2.25%1,774,966
Dec 2, 20248.578.948.128.888.882.19%3,321,400
Nov 29, 20248.678.768.538.698.691.40%996,837
Nov 27, 20248.708.748.408.578.57-0.92%1,886,826
Nov 26, 20249.009.028.578.658.65-4.74%1,551,703
Nov 25, 20248.449.228.439.089.0811.00%2,634,438
Nov 22, 20247.858.267.798.188.183.41%1,287,142
Nov 21, 20247.887.987.697.917.912.06%1,596,224
Nov 20, 20247.837.977.717.757.75-0.90%1,276,800
Nov 19, 20247.828.097.807.827.82-1.51%1,390,699
Nov 18, 20247.888.107.877.947.940.89%1,870,635
Nov 15, 20248.288.327.817.877.87-4.37%1,921,262
Nov 14, 20248.318.438.198.238.23-0.12%1,708,600
Nov 13, 20248.608.708.118.248.24-4.07%3,286,015
Nov 12, 20248.768.888.558.598.59-2.94%2,615,029
Nov 11, 20248.379.158.328.858.859.67%3,999,303
Nov 8, 20247.838.147.838.078.073.73%2,908,755
Nov 7, 20248.178.457.527.787.78-0.38%4,488,943
Nov 6, 20247.687.917.457.817.814.41%7,523,111
Nov 5, 20247.287.497.167.487.483.03%2,846,219
Nov 4, 20247.317.407.107.267.26-0.68%3,814,138
Nov 1, 20247.217.437.167.317.313.25%3,602,195
Oct 31, 20247.177.287.067.087.08-0.70%1,750,649
Oct 30, 20247.197.297.047.137.13-0.97%1,803,400
Oct 29, 20247.167.497.117.207.200.98%2,434,763
Oct 28, 20247.127.417.127.137.130.28%3,016,828
Oct 25, 20247.317.357.057.117.11-2.74%1,960,735
Oct 24, 20247.307.507.287.317.310.27%2,050,700
Oct 23, 20247.247.327.087.297.290.83%2,615,828
Oct 22, 20247.247.337.117.237.23-0.55%1,695,526
Oct 21, 20247.317.577.267.277.27-0.55%3,335,041
Oct 18, 20247.197.337.087.317.312.38%2,534,100
Oct 17, 20246.977.166.837.147.142.00%3,217,800
Oct 16, 20246.987.106.877.007.001.45%2,885,900
Oct 15, 20246.777.026.716.906.902.07%2,443,100
Oct 14, 20246.836.906.626.766.76-0.73%1,911,500
Oct 11, 20246.596.936.566.816.813.65%1,712,305
Oct 10, 20246.456.646.436.576.571.08%1,735,238
Oct 9, 20246.336.506.306.506.501.88%1,812,349
Oct 8, 20246.426.476.296.386.38-1.69%1,971,510
Oct 7, 20246.616.726.466.496.49-2.41%2,556,549
Oct 4, 20246.716.836.626.656.651.53%1,759,376
Oct 3, 20246.416.596.416.556.550.77%1,717,439
Oct 2, 20246.356.676.346.506.503.01%2,365,845
Oct 1, 20246.436.576.286.316.31-1.10%1,861,003
Sep 30, 20246.426.656.356.386.38-0.78%1,764,566
Sep 27, 20246.356.656.316.436.43-0.16%2,733,160
Sep 26, 20246.506.586.216.446.441.90%2,609,911
Sep 25, 20246.226.496.196.326.321.28%2,231,700
Sep 24, 20245.936.305.936.246.245.58%2,623,462
Sep 23, 20246.086.125.875.915.91-2.96%3,121,112
Sep 20, 20246.356.386.056.096.09-4.84%3,986,440
Sep 19, 20246.386.476.266.406.403.06%3,919,700
Sep 18, 20246.306.476.196.216.21-1.58%2,888,900
Sep 17, 20246.306.456.226.316.311.94%5,700,200
Sep 16, 20246.326.406.166.196.19-2.06%2,261,400
Sep 13, 20246.216.376.176.326.323.27%2,356,800
Sep 12, 20246.346.426.106.126.12-2.86%2,461,016
Sep 11, 20246.396.396.196.306.30-1.56%2,878,900
Sep 10, 20246.646.746.316.406.40-3.03%2,978,452
Sep 9, 20246.796.906.606.606.60-2.65%2,594,322
Sep 6, 20246.967.036.786.786.78-2.73%2,365,600
Sep 5, 20246.847.096.796.976.972.80%2,624,150
Sep 4, 20246.696.996.696.786.780.30%2,050,700
Sep 3, 20246.646.926.616.766.760.75%3,154,443
Aug 30, 20246.666.746.536.716.711.82%2,594,190
Aug 29, 20246.616.716.556.596.590.76%1,925,361
Aug 28, 20246.596.666.376.546.54-1.65%3,999,600
Aug 27, 20246.916.916.646.656.65-3.48%3,374,845
Aug 26, 20246.757.056.636.896.893.30%4,167,500
Aug 23, 20246.496.696.366.676.672.93%2,982,800
Aug 22, 20246.506.666.456.486.48-0.15%2,666,821
Aug 21, 20246.616.676.456.496.49-1.07%3,409,446
Aug 20, 20246.396.736.316.566.561.86%4,703,335
Aug 19, 20246.106.475.996.446.447.33%5,323,400
Aug 16, 20245.706.095.676.006.001.69%4,343,500
Aug 15, 20245.826.025.805.905.903.15%4,801,707
Aug 14, 20245.956.085.715.725.72-4.35%5,096,464
Aug 13, 20245.726.035.685.985.984.00%5,765,140
Aug 12, 20245.935.965.375.755.75-3.85%8,666,228
Aug 9, 20245.706.075.655.985.984.73%8,718,000
Aug 8, 20244.985.794.805.715.71-29.16%33,402,035
Aug 7, 20248.058.437.848.068.061.90%9,272,011
Aug 6, 20248.168.177.877.917.91-2.47%3,083,700
Aug 5, 20247.958.227.738.118.11-4.81%3,984,200
Aug 2, 20248.578.708.398.528.52-3.84%2,709,000
Aug 1, 20249.299.308.768.868.86-5.14%3,162,100