Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
4.300
-0.220 (-4.87%)
At close: Mar 28, 2025, 4:00 PM
4.282
-0.018 (-0.43%)
After-hours: Mar 28, 2025, 7:53 PM EDT
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.48 | 4.52 | 4.28 | 4.30 | 4.30 | -4.87% | 2,601,919 |
| Mar 27, 2025 | 4.60 | 4.68 | 4.47 | 4.52 | 4.52 | -2.59% | 2,534,999 |
| Mar 26, 2025 | 4.71 | 4.79 | 4.59 | 4.64 | 4.64 | -1.49% | 2,438,713 |
| Mar 25, 2025 | 4.80 | 4.88 | 4.71 | 4.71 | 4.71 | -1.67% | 2,643,611 |
| Mar 24, 2025 | 4.62 | 4.83 | 4.53 | 4.79 | 4.79 | 5.74% | 3,900,646 |
| Mar 21, 2025 | 4.52 | 4.60 | 4.46 | 4.53 | 4.53 | -1.95% | 5,659,617 |
| Mar 20, 2025 | 4.69 | 4.78 | 4.60 | 4.62 | 4.62 | -1.49% | 2,876,418 |
| Mar 19, 2025 | 4.61 | 4.83 | 4.61 | 4.69 | 4.69 | 1.74% | 3,395,813 |
| Mar 18, 2025 | 4.97 | 4.98 | 4.57 | 4.61 | 4.61 | -7.98% | 4,060,818 |
| Mar 17, 2025 | 4.84 | 5.03 | 4.84 | 5.01 | 5.01 | 3.94% | 2,446,186 |
| Mar 14, 2025 | 4.84 | 4.86 | 4.73 | 4.82 | 4.82 | 1.26% | 2,043,468 |
| Mar 13, 2025 | 4.98 | 5.02 | 4.73 | 4.76 | 4.76 | -4.61% | 3,247,391 |
| Mar 12, 2025 | 4.89 | 5.06 | 4.83 | 4.99 | 4.99 | 3.53% | 3,350,898 |
| Mar 11, 2025 | 4.97 | 4.98 | 4.70 | 4.82 | 4.82 | -2.03% | 3,645,158 |
| Mar 10, 2025 | 4.99 | 5.10 | 4.79 | 4.92 | 4.92 | -3.15% | 4,740,706 |
| Mar 7, 2025 | 4.64 | 5.18 | 4.61 | 5.08 | 5.08 | 7.40% | 5,193,847 |
| Mar 6, 2025 | 4.63 | 4.80 | 4.58 | 4.73 | 4.73 | -0.21% | 5,188,350 |
| Mar 5, 2025 | 4.81 | 4.82 | 4.63 | 4.74 | 4.74 | 0.42% | 4,257,613 |
| Mar 4, 2025 | 4.79 | 4.85 | 4.61 | 4.72 | 4.72 | -3.48% | 5,664,786 |
| Mar 3, 2025 | 5.11 | 5.18 | 4.86 | 4.89 | 4.89 | -5.96% | 6,017,026 |
| Feb 28, 2025 | 5.08 | 5.23 | 5.02 | 5.20 | 5.20 | 1.96% | 3,795,969 |
| Feb 27, 2025 | 5.31 | 5.31 | 5.06 | 5.10 | 5.10 | -3.41% | 4,156,932 |
| Feb 26, 2025 | 5.46 | 5.56 | 5.26 | 5.28 | 5.28 | -3.65% | 3,473,202 |
| Feb 25, 2025 | 5.48 | 5.54 | 5.28 | 5.48 | 5.48 | -0.90% | 3,133,690 |
| Feb 24, 2025 | 5.24 | 5.57 | 5.20 | 5.53 | 5.53 | 6.14% | 4,418,783 |
| Feb 21, 2025 | 5.50 | 5.56 | 5.18 | 5.21 | 5.21 | -4.75% | 7,209,114 |
| Feb 20, 2025 | 5.68 | 5.69 | 5.41 | 5.47 | 5.47 | -3.10% | 7,836,742 |
| Feb 19, 2025 | 6.59 | 6.63 | 5.62 | 5.65 | 5.65 | -30.31% | 24,109,027 |
| Feb 18, 2025 | 8.50 | 8.55 | 8.06 | 8.10 | 8.10 | -4.26% | 7,273,740 |
| Feb 14, 2025 | 8.42 | 8.64 | 8.28 | 8.46 | 8.46 | 0.71% | 1,919,305 |
| Feb 13, 2025 | 8.38 | 8.44 | 8.21 | 8.40 | 8.40 | 2.07% | 1,947,502 |
| Feb 12, 2025 | 8.34 | 8.42 | 8.20 | 8.23 | 8.23 | -2.49% | 1,424,047 |
| Feb 11, 2025 | 8.51 | 8.63 | 8.35 | 8.44 | 8.44 | -1.29% | 1,181,917 |
| Feb 10, 2025 | 8.55 | 8.82 | 8.36 | 8.55 | 8.55 | 0.71% | 1,560,413 |
| Feb 7, 2025 | 8.33 | 8.67 | 8.22 | 8.49 | 8.49 | 1.43% | 2,369,630 |
| Feb 6, 2025 | 8.36 | 8.45 | 8.20 | 8.37 | 8.37 | 0.60% | 1,382,776 |
| Feb 5, 2025 | 8.53 | 8.59 | 8.12 | 8.32 | 8.32 | -3.70% | 1,933,650 |
| Feb 4, 2025 | 8.03 | 8.68 | 8.00 | 8.64 | 8.64 | 7.60% | 1,817,649 |
| Feb 3, 2025 | 7.90 | 8.16 | 7.90 | 8.03 | 8.03 | -0.99% | 1,262,665 |
| Jan 31, 2025 | 8.38 | 8.50 | 7.96 | 8.11 | 8.11 | -3.57% | 1,835,694 |
| Jan 30, 2025 | 8.38 | 8.64 | 8.34 | 8.41 | 8.41 | 1.08% | 1,877,254 |
| Jan 29, 2025 | 8.05 | 8.34 | 7.99 | 8.32 | 8.32 | 3.74% | 1,862,679 |
| Jan 28, 2025 | 8.05 | 8.13 | 7.86 | 8.02 | 8.02 | 0.50% | 1,314,340 |
| Jan 27, 2025 | 7.54 | 8.04 | 7.54 | 7.98 | 7.98 | 6.40% | 2,196,645 |
| Jan 24, 2025 | 7.49 | 7.69 | 7.41 | 7.50 | 7.50 | - | 1,882,370 |
| Jan 23, 2025 | 7.32 | 7.58 | 7.17 | 7.50 | 7.50 | 2.32% | 1,999,029 |
| Jan 22, 2025 | 7.64 | 7.84 | 7.31 | 7.33 | 7.33 | -4.31% | 2,226,942 |
| Jan 21, 2025 | 7.81 | 8.11 | 7.63 | 7.66 | 7.66 | -0.52% | 3,531,750 |
| Jan 17, 2025 | 8.50 | 8.51 | 7.59 | 7.70 | 7.70 | -1.60% | 5,138,902 |
| Jan 16, 2025 | 7.83 | 7.95 | 7.76 | 7.83 | 7.83 | -0.06% | 1,325,155 |