Skip to main content
Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
7.26
-0.05 (-0.68%)
At close: Nov 4, 2024, 4:00 PM
7.25
-0.01 (-0.14%)
After-hours: Nov 4, 2024, 7:13 PM EST

Bumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,803,378
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%2,050,679
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%2,534,062
Oct 17, 20246.977.166.837.147.142.00%3,217,771
Oct 16, 20246.987.106.877.007.001.45%2,885,852
Oct 15, 20246.777.026.716.906.902.07%2,443,066
Oct 14, 20246.836.906.626.766.76-0.73%1,911,489
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%2,231,684
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%3,919,697
Sep 18, 20246.306.476.196.216.21-1.58%2,888,870
Sep 17, 20246.306.456.226.316.311.94%5,700,153
Sep 16, 20246.326.406.166.196.19-2.06%2,261,388
Sep 13, 20246.216.376.176.326.323.27%2,356,773
Sep 12, 20246.346.426.106.126.12-2.86%2,461,016
Sep 11, 20246.396.396.196.306.30-1.56%2,878,893
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%2,365,588
Sep 5, 20246.847.096.796.976.972.80%2,624,150
Sep 4, 20246.696.996.696.786.780.30%2,038,913
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%4,167,491
Aug 23, 20246.496.696.366.676.672.93%2,982,750
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%5,323,375
Aug 16, 20245.706.095.676.006.001.69%4,343,477
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, 20245.726.035.685.985.984.09%5,765,140
Aug 12, 20245.935.965.375.755.75-3.93%8,666,228
Aug 9, 20245.706.075.655.985.984.73%8,717,995
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%3,083,666
Aug 5, 20247.958.227.738.118.11-4.81%3,984,199
Aug 2, 20248.578.708.398.528.52-3.84%2,708,974
Aug 1, 20249.299.308.768.868.86-5.14%3,162,055
Jul 31, 20249.609.729.309.349.341.30%3,723,873
Jul 30, 20249.149.339.079.229.220.88%2,709,321
Jul 29, 20249.129.288.999.149.140.11%2,221,825
Jul 26, 20249.319.398.959.139.13-0.44%2,610,085
Jul 25, 20248.759.228.659.179.175.28%2,670,317
Jul 24, 20249.039.068.708.718.71-4.91%1,818,567
Jul 23, 20249.059.268.979.169.160.55%1,997,662
Jul 22, 20248.879.208.859.119.113.29%2,353,676
Jul 19, 20249.009.018.708.828.82-2.43%2,124,266
Jul 18, 20249.359.528.999.049.04-4.03%2,989,666
Jul 17, 20249.9910.039.389.429.42-6.18%3,485,569
Jul 16, 20249.5310.059.4710.0410.047.61%4,575,116
Jul 15, 20249.219.629.219.339.33-0.64%2,945,828
Jul 12, 20249.249.649.249.399.391.95%4,686,282
Jul 11, 20249.459.589.199.219.21-0.97%3,182,099
Jul 10, 20249.719.729.209.309.30-3.12%4,158,451
Jul 9, 20249.479.639.279.609.601.05%3,449,920
Jul 8, 20249.139.529.129.509.501.71%3,712,517
Jul 5, 20249.689.709.299.349.34-3.71%2,508,617
Jul 3, 20249.639.799.609.709.700.62%954,197
Jul 2, 20249.9610.019.529.649.64-2.92%3,210,903
Jul 1, 202410.5410.669.889.939.93-5.52%2,042,214
Jun 28, 202410.2410.5510.1710.5110.512.74%2,985,537
Jun 27, 202410.1910.2510.0310.2310.230.69%1,922,697
Jun 26, 20249.8910.199.8010.1610.162.63%1,943,598
Jun 25, 202410.0710.079.739.909.90-1.69%3,830,929
Jun 24, 202410.2410.3810.0510.0710.07-1.76%2,134,704
Jun 21, 202410.3010.4510.1810.2510.25-0.19%3,320,012
Jun 20, 202410.1410.329.9910.2710.271.88%2,920,325
Jun 18, 202410.6010.7110.0710.0810.08-5.08%2,156,636
Jun 17, 202410.5910.7610.5510.6210.62-1.21%2,059,378
Jun 14, 202410.6010.8010.5110.7510.75-1,918,371
Jun 13, 202410.9010.9110.6110.7510.75-1.56%4,297,027
Jun 12, 202411.1811.3810.8010.9210.92-1,998,230