Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
7.81
+0.06 (0.77%)
Nov 21, 2024, 11:04 AM EST - Market open
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.83 | 7.97 | 7.71 | 7.75 | 7.75 | -0.90% | 1,276,753 |
| Nov 19, 2024 | 7.82 | 8.09 | 7.80 | 7.82 | 7.82 | -1.51% | 1,390,699 |
| Nov 18, 2024 | 7.88 | 8.10 | 7.87 | 7.94 | 7.94 | 0.89% | 1,870,635 |
| Nov 15, 2024 | 8.28 | 8.32 | 7.81 | 7.87 | 7.87 | -4.37% | 1,921,262 |
| Nov 14, 2024 | 8.31 | 8.43 | 8.19 | 8.23 | 8.23 | -0.12% | 1,708,571 |
| Nov 13, 2024 | 8.60 | 8.70 | 8.11 | 8.24 | 8.24 | -4.07% | 3,286,015 |
| Nov 12, 2024 | 8.76 | 8.88 | 8.55 | 8.59 | 8.59 | -2.94% | 2,615,029 |
| Nov 11, 2024 | 8.37 | 9.16 | 8.32 | 8.85 | 8.85 | 9.67% | 3,999,303 |
| Nov 8, 2024 | 7.83 | 8.14 | 7.83 | 8.07 | 8.07 | 3.73% | 2,908,755 |
| Nov 7, 2024 | 8.17 | 8.45 | 7.52 | 7.78 | 7.78 | -0.38% | 4,488,943 |
| Nov 6, 2024 | 7.68 | 7.91 | 7.45 | 7.81 | 7.81 | 4.41% | 7,523,111 |
| Nov 5, 2024 | 7.28 | 7.49 | 7.16 | 7.48 | 7.48 | 3.03% | 2,846,219 |
| Nov 4, 2024 | 7.31 | 7.40 | 7.10 | 7.26 | 7.26 | -0.68% | 3,814,138 |
| Nov 1, 2024 | 7.21 | 7.43 | 7.16 | 7.31 | 7.31 | 3.25% | 3,602,195 |
| Oct 31, 2024 | 7.17 | 7.28 | 7.06 | 7.08 | 7.08 | -0.70% | 1,750,649 |
| Oct 30, 2024 | 7.19 | 7.29 | 7.04 | 7.13 | 7.13 | -0.97% | 1,803,378 |
| Oct 29, 2024 | 7.16 | 7.49 | 7.11 | 7.20 | 7.20 | 0.98% | 2,434,763 |
| Oct 28, 2024 | 7.12 | 7.41 | 7.12 | 7.13 | 7.13 | 0.28% | 3,016,828 |
| Oct 25, 2024 | 7.31 | 7.35 | 7.05 | 7.11 | 7.11 | -2.74% | 1,960,735 |
| Oct 24, 2024 | 7.30 | 7.50 | 7.28 | 7.31 | 7.31 | 0.27% | 2,050,679 |
| Oct 23, 2024 | 7.24 | 7.32 | 7.08 | 7.29 | 7.29 | 0.83% | 2,615,828 |
| Oct 22, 2024 | 7.24 | 7.33 | 7.11 | 7.23 | 7.23 | -0.55% | 1,695,526 |
| Oct 21, 2024 | 7.31 | 7.57 | 7.26 | 7.27 | 7.27 | -0.55% | 3,335,041 |
| Oct 18, 2024 | 7.19 | 7.33 | 7.08 | 7.31 | 7.31 | 2.38% | 2,534,062 |
| Oct 17, 2024 | 6.97 | 7.16 | 6.83 | 7.14 | 7.14 | 2.00% | 3,217,771 |
| Oct 16, 2024 | 6.98 | 7.10 | 6.87 | 7.00 | 7.00 | 1.45% | 2,885,852 |
| Oct 15, 2024 | 6.77 | 7.02 | 6.71 | 6.90 | 6.90 | 2.07% | 2,443,066 |
| Oct 14, 2024 | 6.83 | 6.90 | 6.62 | 6.76 | 6.76 | -0.73% | 1,911,489 |
| Oct 11, 2024 | 6.59 | 6.93 | 6.56 | 6.81 | 6.81 | 3.65% | 1,712,305 |
| Oct 10, 2024 | 6.45 | 6.64 | 6.43 | 6.57 | 6.57 | 1.08% | 1,735,238 |
| Oct 9, 2024 | 6.33 | 6.50 | 6.30 | 6.50 | 6.50 | 1.88% | 1,812,349 |
| Oct 8, 2024 | 6.42 | 6.47 | 6.29 | 6.38 | 6.38 | -1.69% | 1,971,510 |
| Oct 7, 2024 | 6.61 | 6.72 | 6.46 | 6.49 | 6.49 | -2.41% | 2,556,549 |
| Oct 4, 2024 | 6.71 | 6.83 | 6.62 | 6.65 | 6.65 | 1.53% | 1,759,376 |
| Oct 3, 2024 | 6.41 | 6.59 | 6.41 | 6.55 | 6.55 | 0.77% | 1,717,439 |
| Oct 2, 2024 | 6.35 | 6.67 | 6.34 | 6.50 | 6.50 | 3.01% | 2,365,845 |
| Oct 1, 2024 | 6.43 | 6.57 | 6.28 | 6.31 | 6.31 | -1.10% | 1,861,003 |
| Sep 30, 2024 | 6.42 | 6.65 | 6.35 | 6.38 | 6.38 | -0.78% | 1,764,566 |
| Sep 27, 2024 | 6.35 | 6.65 | 6.31 | 6.43 | 6.43 | -0.16% | 2,733,160 |
| Sep 26, 2024 | 6.50 | 6.58 | 6.21 | 6.44 | 6.44 | 1.90% | 2,609,911 |
| Sep 25, 2024 | 6.22 | 6.49 | 6.19 | 6.32 | 6.32 | 1.28% | 2,231,684 |
| Sep 24, 2024 | 5.93 | 6.30 | 5.93 | 6.24 | 6.24 | 5.58% | 2,623,462 |
| Sep 23, 2024 | 6.08 | 6.12 | 5.87 | 5.91 | 5.91 | -2.96% | 3,121,112 |
| Sep 20, 2024 | 6.35 | 6.38 | 6.05 | 6.09 | 6.09 | -4.84% | 3,986,440 |
| Sep 19, 2024 | 6.38 | 6.47 | 6.26 | 6.40 | 6.40 | 3.06% | 3,919,697 |
| Sep 18, 2024 | 6.30 | 6.47 | 6.19 | 6.21 | 6.21 | -1.58% | 2,888,870 |
| Sep 17, 2024 | 6.30 | 6.45 | 6.22 | 6.31 | 6.31 | 1.94% | 5,700,153 |
| Sep 16, 2024 | 6.32 | 6.40 | 6.16 | 6.19 | 6.19 | -2.06% | 2,261,388 |
| Sep 13, 2024 | 6.21 | 6.37 | 6.17 | 6.32 | 6.32 | 3.27% | 2,356,773 |
| Sep 12, 2024 | 6.34 | 6.42 | 6.10 | 6.12 | 6.12 | -2.86% | 2,461,016 |
| Sep 11, 2024 | 6.39 | 6.39 | 6.19 | 6.30 | 6.30 | -1.56% | 2,878,893 |
| Sep 10, 2024 | 6.64 | 6.74 | 6.31 | 6.40 | 6.40 | -3.03% | 2,978,452 |
| Sep 9, 2024 | 6.79 | 6.90 | 6.60 | 6.60 | 6.60 | -2.65% | 2,594,322 |
| Sep 6, 2024 | 6.96 | 7.03 | 6.78 | 6.78 | 6.78 | -2.73% | 2,365,588 |
| Sep 5, 2024 | 6.84 | 7.09 | 6.79 | 6.97 | 6.97 | 2.80% | 2,624,150 |
| Sep 4, 2024 | 6.69 | 6.99 | 6.69 | 6.78 | 6.78 | 0.30% | 2,038,913 |
| Sep 3, 2024 | 6.64 | 6.92 | 6.61 | 6.76 | 6.76 | 0.75% | 3,154,443 |
| Aug 30, 2024 | 6.66 | 6.74 | 6.53 | 6.71 | 6.71 | 1.82% | 2,594,190 |
| Aug 29, 2024 | 6.61 | 6.71 | 6.55 | 6.59 | 6.59 | 0.76% | 1,925,361 |
| Aug 28, 2024 | 6.59 | 6.66 | 6.37 | 6.54 | 6.54 | -1.65% | 3,999,600 |
| Aug 27, 2024 | 6.91 | 6.91 | 6.64 | 6.65 | 6.65 | -3.48% | 3,374,845 |
| Aug 26, 2024 | 6.75 | 7.05 | 6.63 | 6.89 | 6.89 | 3.30% | 4,167,491 |
| Aug 23, 2024 | 6.49 | 6.69 | 6.36 | 6.67 | 6.67 | 2.93% | 2,982,750 |
| Aug 22, 2024 | 6.50 | 6.66 | 6.45 | 6.48 | 6.48 | -0.15% | 2,666,821 |
| Aug 21, 2024 | 6.61 | 6.67 | 6.45 | 6.49 | 6.49 | -1.07% | 3,409,446 |
| Aug 20, 2024 | 6.39 | 6.73 | 6.31 | 6.56 | 6.56 | 1.86% | 4,703,335 |
| Aug 19, 2024 | 6.10 | 6.47 | 5.99 | 6.44 | 6.44 | 7.33% | 5,323,375 |
| Aug 16, 2024 | 5.70 | 6.09 | 5.67 | 6.00 | 6.00 | 1.69% | 4,343,477 |
| Aug 15, 2024 | 5.82 | 6.02 | 5.80 | 5.90 | 5.90 | 3.15% | 4,801,707 |
| Aug 14, 2024 | 5.95 | 6.08 | 5.71 | 5.72 | 5.72 | -4.35% | 5,096,464 |
| Aug 13, 2024 | 5.72 | 6.03 | 5.68 | 5.98 | 5.98 | 4.09% | 5,765,140 |
| Aug 12, 2024 | 5.93 | 5.96 | 5.37 | 5.75 | 5.75 | -3.93% | 8,666,228 |
| Aug 9, 2024 | 5.70 | 6.07 | 5.65 | 5.98 | 5.98 | 4.73% | 8,717,995 |
| Aug 8, 2024 | 4.98 | 5.79 | 4.80 | 5.71 | 5.71 | -29.16% | 33,402,035 |
| Aug 7, 2024 | 8.05 | 8.43 | 7.84 | 8.06 | 8.06 | 1.90% | 9,272,011 |
| Aug 6, 2024 | 8.16 | 8.17 | 7.87 | 7.91 | 7.91 | -2.47% | 3,083,666 |
| Aug 5, 2024 | 7.95 | 8.22 | 7.73 | 8.11 | 8.11 | -4.81% | 3,984,199 |
| Aug 2, 2024 | 8.57 | 8.70 | 8.39 | 8.52 | 8.52 | -3.84% | 2,708,974 |
| Aug 1, 2024 | 9.29 | 9.30 | 8.76 | 8.86 | 8.86 | -5.14% | 3,162,055 |
| Jul 31, 2024 | 9.60 | 9.72 | 9.30 | 9.34 | 9.34 | 1.30% | 3,723,873 |
| Jul 30, 2024 | 9.14 | 9.33 | 9.07 | 9.22 | 9.22 | 0.88% | 2,709,321 |
| Jul 29, 2024 | 9.12 | 9.28 | 8.99 | 9.14 | 9.14 | 0.11% | 2,221,825 |
| Jul 26, 2024 | 9.31 | 9.39 | 8.95 | 9.13 | 9.13 | -0.44% | 2,610,085 |
| Jul 25, 2024 | 8.75 | 9.22 | 8.65 | 9.17 | 9.17 | 5.28% | 2,670,317 |
| Jul 24, 2024 | 9.03 | 9.06 | 8.70 | 8.71 | 8.71 | -4.91% | 1,818,567 |
| Jul 23, 2024 | 9.05 | 9.26 | 8.97 | 9.16 | 9.16 | 0.55% | 1,997,662 |
| Jul 22, 2024 | 8.87 | 9.20 | 8.85 | 9.11 | 9.11 | 3.29% | 2,353,676 |
| Jul 19, 2024 | 9.00 | 9.01 | 8.70 | 8.82 | 8.82 | -2.43% | 2,124,266 |
| Jul 18, 2024 | 9.35 | 9.52 | 8.99 | 9.04 | 9.04 | -4.03% | 2,989,666 |
| Jul 17, 2024 | 9.99 | 10.03 | 9.38 | 9.42 | 9.42 | -6.18% | 3,485,569 |
| Jul 16, 2024 | 9.53 | 10.05 | 9.47 | 10.04 | 10.04 | 7.61% | 4,575,116 |
| Jul 15, 2024 | 9.21 | 9.62 | 9.21 | 9.33 | 9.33 | -0.64% | 2,945,828 |
| Jul 12, 2024 | 9.24 | 9.64 | 9.24 | 9.39 | 9.39 | 1.95% | 4,686,282 |
| Jul 11, 2024 | 9.45 | 9.58 | 9.19 | 9.21 | 9.21 | -0.97% | 3,182,099 |
| Jul 10, 2024 | 9.71 | 9.72 | 9.20 | 9.30 | 9.30 | -3.12% | 4,158,451 |
| Jul 9, 2024 | 9.47 | 9.63 | 9.27 | 9.60 | 9.60 | 1.05% | 3,449,920 |
| Jul 8, 2024 | 9.13 | 9.52 | 9.12 | 9.50 | 9.50 | 1.71% | 3,712,517 |
| Jul 5, 2024 | 9.68 | 9.70 | 9.29 | 9.34 | 9.34 | -3.71% | 2,508,617 |
| Jul 3, 2024 | 9.63 | 9.79 | 9.60 | 9.70 | 9.70 | 0.62% | 954,197 |
| Jul 2, 2024 | 9.96 | 10.01 | 9.52 | 9.64 | 9.64 | -2.92% | 3,210,903 |