Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
4.380
-0.050 (-1.13%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Bumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 20254.624.834.534.794.795.74%3,900,646
Mar 21, 20254.524.604.464.534.53-1.95%5,659,617
Mar 20, 20254.694.784.604.624.62-1.49%2,876,418
Mar 19, 20254.614.834.614.694.691.74%3,395,813
Mar 18, 20254.974.984.574.614.61-7.98%4,060,818
Mar 17, 20254.845.034.845.015.013.94%2,446,186
Mar 14, 20254.844.864.734.824.821.26%2,043,468
Mar 13, 20254.985.024.734.764.76-4.61%3,247,391
Mar 12, 20254.895.064.834.994.993.53%3,350,898
Mar 11, 20254.974.984.704.824.82-2.03%3,645,158
Mar 10, 20254.995.104.794.924.92-3.15%4,740,706
Mar 7, 20254.645.184.615.085.087.40%5,193,847
Mar 6, 20254.634.804.584.734.73-0.21%5,188,350
Mar 5, 20254.814.824.634.744.740.42%4,257,613
Mar 4, 20254.794.854.614.724.72-3.48%5,664,786
Mar 3, 20255.115.184.864.894.89-5.96%6,017,026
Feb 28, 20255.085.235.025.205.201.96%3,795,969
Feb 27, 20255.315.315.065.105.10-3.41%4,156,932
Feb 26, 20255.465.565.265.285.28-3.65%3,473,202
Feb 25, 20255.485.545.285.485.48-0.90%3,133,690
Feb 24, 20255.245.575.205.535.536.14%4,418,783
Feb 21, 20255.505.565.185.215.21-4.75%7,209,114
Feb 20, 20255.685.695.415.475.47-3.10%7,836,742
Feb 19, 20256.596.635.625.655.65-30.31%24,109,027
Feb 18, 20258.508.558.068.108.10-4.26%7,273,740
Feb 14, 20258.428.648.288.468.460.71%1,919,305
Feb 13, 20258.388.448.218.408.402.07%1,947,502
Feb 12, 20258.348.428.208.238.23-2.49%1,424,047
Feb 11, 20258.518.638.358.448.44-1.29%1,181,917