Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
6.65
-0.03 (-0.45%)
Jul 15, 2025, 4:00 PM - Market closed
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 6.73 | 6.88 | 6.62 | 6.65 | 6.65 | -0.45% | 1,628,516 |
| Jul 14, 2025 | 6.50 | 6.71 | 6.38 | 6.68 | 6.68 | 2.45% | 1,850,763 |
| Jul 11, 2025 | 6.60 | 6.78 | 6.50 | 6.52 | 6.52 | -2.40% | 1,479,559 |
| Jul 10, 2025 | 6.74 | 7.00 | 6.66 | 6.68 | 6.68 | -0.45% | 1,953,033 |
| Jul 9, 2025 | 6.59 | 6.72 | 6.48 | 6.71 | 6.71 | 1.82% | 2,377,833 |
| Jul 8, 2025 | 6.44 | 6.64 | 6.42 | 6.59 | 6.59 | 3.94% | 2,118,323 |
| Jul 7, 2025 | 6.50 | 6.53 | 6.29 | 6.34 | 6.34 | -2.61% | 2,236,601 |
| Jul 3, 2025 | 6.63 | 6.68 | 6.44 | 6.51 | 6.51 | -1.81% | 1,110,603 |
| Jul 2, 2025 | 6.76 | 6.93 | 6.58 | 6.63 | 6.63 | -2.64% | 2,424,484 |
| Jul 1, 2025 | 6.60 | 6.97 | 6.55 | 6.81 | 6.81 | 3.34% | 3,610,550 |
| Jun 30, 2025 | 6.50 | 6.70 | 6.42 | 6.59 | 6.59 | 2.17% | 2,480,191 |
| Jun 27, 2025 | 6.59 | 6.64 | 6.30 | 6.45 | 6.45 | -0.92% | 4,499,455 |
| Jun 26, 2025 | 6.53 | 6.94 | 6.45 | 6.51 | 6.51 | -0.15% | 5,184,765 |
| Jun 25, 2025 | 6.02 | 6.63 | 5.96 | 6.52 | 6.52 | 25.14% | 12,167,019 |
| Jun 24, 2025 | 5.18 | 5.23 | 5.13 | 5.21 | 5.21 | 2.16% | 2,280,776 |
| Jun 23, 2025 | 5.16 | 5.30 | 5.05 | 5.10 | 5.10 | -1.92% | 2,985,338 |
| Jun 20, 2025 | 5.30 | 5.35 | 5.10 | 5.20 | 5.20 | -0.95% | 5,812,871 |
| Jun 18, 2025 | 5.23 | 5.39 | 5.19 | 5.25 | 5.25 | 0.38% | 1,949,053 |
| Jun 17, 2025 | 5.17 | 5.41 | 5.09 | 5.23 | 5.23 | -0.19% | 2,617,003 |
| Jun 16, 2025 | 5.02 | 5.31 | 4.99 | 5.24 | 5.24 | 5.86% | 2,739,576 |
| Jun 13, 2025 | 4.82 | 5.11 | 4.81 | 4.95 | 4.95 | 0.61% | 2,426,140 |
| Jun 12, 2025 | 5.11 | 5.13 | 4.90 | 4.92 | 4.92 | -4.28% | 2,219,906 |
| Jun 11, 2025 | 5.29 | 5.30 | 5.02 | 5.14 | 5.14 | -1.91% | 2,369,749 |
| Jun 10, 2025 | 5.39 | 5.40 | 5.22 | 5.24 | 5.24 | -1.87% | 1,488,440 |
| Jun 9, 2025 | 5.34 | 5.44 | 5.28 | 5.34 | 5.34 | 0.56% | 1,546,825 |
| Jun 6, 2025 | 5.41 | 5.45 | 5.30 | 5.31 | 5.31 | -0.75% | 1,168,705 |
| Jun 5, 2025 | 5.37 | 5.53 | 5.29 | 5.35 | 5.35 | 1.13% | 2,291,514 |
| Jun 4, 2025 | 5.37 | 5.43 | 5.27 | 5.29 | 5.29 | -1.49% | 1,735,206 |
| Jun 3, 2025 | 5.33 | 5.55 | 5.16 | 5.37 | 5.37 | -6.45% | 3,551,197 |
| Jun 2, 2025 | 5.58 | 5.74 | 5.56 | 5.74 | 5.74 | 2.14% | 1,745,062 |
| May 30, 2025 | 5.95 | 5.97 | 5.58 | 5.62 | 5.62 | -6.18% | 2,114,566 |
| May 29, 2025 | 6.20 | 6.26 | 5.92 | 5.99 | 5.99 | -2.12% | 2,505,627 |
| May 28, 2025 | 5.98 | 6.18 | 5.88 | 6.12 | 6.12 | 2.51% | 1,942,148 |
| May 27, 2025 | 5.82 | 5.98 | 5.67 | 5.97 | 5.97 | 4.37% | 2,582,019 |
| May 23, 2025 | 5.72 | 5.83 | 5.69 | 5.72 | 5.72 | -2.05% | 1,886,651 |
| May 22, 2025 | 5.70 | 5.90 | 5.62 | 5.84 | 5.84 | 2.64% | 2,035,394 |
| May 21, 2025 | 5.57 | 5.80 | 5.56 | 5.69 | 5.69 | 0.71% | 2,289,452 |
| May 20, 2025 | 5.70 | 5.76 | 5.57 | 5.65 | 5.65 | -0.88% | 2,293,115 |
| May 19, 2025 | 5.63 | 5.77 | 5.58 | 5.70 | 5.70 | -1.21% | 2,303,717 |
| May 16, 2025 | 5.83 | 5.86 | 5.59 | 5.77 | 5.77 | -0.69% | 3,268,481 |
| May 15, 2025 | 5.98 | 6.03 | 5.78 | 5.81 | 5.81 | -3.01% | 2,347,670 |
| May 14, 2025 | 5.80 | 6.00 | 5.78 | 5.99 | 5.99 | 2.39% | 3,899,147 |
| May 13, 2025 | 5.82 | 5.92 | 5.66 | 5.85 | 5.85 | 0.52% | 4,318,197 |
| May 12, 2025 | 5.98 | 6.02 | 5.69 | 5.82 | 5.82 | 2.46% | 3,669,749 |
| May 9, 2025 | 5.50 | 5.81 | 5.46 | 5.68 | 5.68 | 2.16% | 7,326,627 |
| May 8, 2025 | 4.67 | 5.61 | 4.58 | 5.56 | 5.56 | 26.65% | 13,227,682 |
| May 7, 2025 | 4.40 | 4.58 | 4.35 | 4.39 | 4.39 | - | 4,090,502 |
| May 6, 2025 | 4.53 | 4.59 | 4.39 | 4.39 | 4.39 | -3.73% | 2,953,010 |
| May 5, 2025 | 4.61 | 4.64 | 4.50 | 4.56 | 4.56 | -2.15% | 4,354,604 |
| May 2, 2025 | 4.52 | 4.76 | 4.52 | 4.66 | 4.66 | 4.95% | 3,513,505 |