Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
3.570
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.60 | 3.79 | 3.56 | 3.57 | 3.57 | -1.38% | 3,944,705 |
| Dec 30, 2025 | 3.45 | 3.73 | 3.43 | 3.62 | 3.62 | 4.93% | 3,202,018 |
| Dec 29, 2025 | 3.48 | 3.51 | 3.45 | 3.45 | 3.45 | -1.99% | 2,397,487 |
| Dec 26, 2025 | 3.55 | 3.57 | 3.46 | 3.52 | 3.52 | -1.68% | 1,776,742 |
| Dec 24, 2025 | 3.60 | 3.62 | 3.53 | 3.58 | 3.58 | - | 1,458,044 |
| Dec 23, 2025 | 3.51 | 3.60 | 3.47 | 3.58 | 3.58 | 1.13% | 2,711,156 |
| Dec 22, 2025 | 3.45 | 3.78 | 3.45 | 3.54 | 3.54 | 2.31% | 2,431,881 |
| Dec 19, 2025 | 3.50 | 3.61 | 3.42 | 3.46 | 3.46 | -0.86% | 5,397,707 |
| Dec 18, 2025 | 3.51 | 3.52 | 3.38 | 3.49 | 3.49 | 1.16% | 3,676,443 |
| Dec 17, 2025 | 3.55 | 3.62 | 3.43 | 3.45 | 3.45 | -2.27% | 2,702,392 |
| Dec 16, 2025 | 3.46 | 3.56 | 3.41 | 3.53 | 3.53 | 2.02% | 3,218,759 |
| Dec 15, 2025 | 3.41 | 3.47 | 3.33 | 3.46 | 3.46 | 2.06% | 3,712,497 |
| Dec 12, 2025 | 3.70 | 3.70 | 3.39 | 3.39 | 3.39 | -8.38% | 3,652,898 |
| Dec 11, 2025 | 3.85 | 3.86 | 3.66 | 3.70 | 3.70 | -4.39% | 2,574,007 |
| Dec 10, 2025 | 3.78 | 3.90 | 3.75 | 3.87 | 3.87 | 2.38% | 2,715,328 |
| Dec 9, 2025 | 3.62 | 3.81 | 3.60 | 3.78 | 3.78 | 3.85% | 2,666,539 |
| Dec 8, 2025 | 3.65 | 3.70 | 3.57 | 3.64 | 3.64 | 0.55% | 2,326,284 |
| Dec 5, 2025 | 3.69 | 3.78 | 3.60 | 3.62 | 3.62 | -2.43% | 2,492,910 |
| Dec 4, 2025 | 3.75 | 3.76 | 3.64 | 3.71 | 3.71 | -1.33% | 1,780,442 |
| Dec 3, 2025 | 3.68 | 3.80 | 3.65 | 3.76 | 3.76 | 2.45% | 2,934,692 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.61 | 3.67 | 3.67 | - | 2,765,046 |
| Dec 1, 2025 | 3.52 | 3.75 | 3.42 | 3.67 | 3.67 | 3.38% | 3,647,704 |
| Nov 28, 2025 | 3.53 | 3.62 | 3.52 | 3.55 | 3.55 | 0.57% | 1,378,144 |
| Nov 26, 2025 | 3.53 | 3.57 | 3.46 | 3.53 | 3.53 | -0.84% | 2,400,179 |
| Nov 25, 2025 | 3.49 | 3.73 | 3.47 | 3.56 | 3.56 | 2.59% | 2,906,066 |
| Nov 24, 2025 | 3.46 | 3.56 | 3.35 | 3.47 | 3.47 | 4.52% | 3,348,366 |
| Nov 21, 2025 | 3.23 | 3.37 | 3.18 | 3.32 | 3.32 | 2.79% | 3,383,588 |
| Nov 20, 2025 | 3.48 | 3.49 | 3.19 | 3.23 | 3.23 | -5.00% | 3,439,032 |
| Nov 19, 2025 | 3.49 | 3.54 | 3.33 | 3.40 | 3.40 | -3.13% | 3,623,812 |
| Nov 18, 2025 | 3.65 | 3.65 | 3.42 | 3.51 | 3.51 | -1.68% | 3,566,240 |
| Nov 17, 2025 | 3.62 | 3.74 | 3.52 | 3.57 | 3.57 | -0.83% | 3,152,831 |
| Nov 14, 2025 | 3.67 | 3.70 | 3.56 | 3.60 | 3.60 | -3.74% | 3,331,491 |
| Nov 13, 2025 | 3.86 | 3.92 | 3.73 | 3.74 | 3.74 | -4.23% | 3,309,893 |
| Nov 12, 2025 | 4.02 | 4.07 | 3.90 | 3.91 | 3.91 | -2.38% | 2,858,226 |
| Nov 11, 2025 | 4.11 | 4.13 | 3.91 | 4.00 | 4.00 | -2.68% | 3,451,619 |
| Nov 10, 2025 | 4.34 | 4.37 | 4.09 | 4.11 | 4.11 | -3.63% | 3,674,799 |
| Nov 7, 2025 | 4.21 | 4.36 | 4.16 | 4.27 | 4.27 | 0.59% | 3,711,012 |
| Nov 6, 2025 | 4.16 | 4.50 | 4.02 | 4.24 | 4.24 | -21.77% | 6,876,870 |
| Nov 5, 2025 | 5.23 | 5.46 | 5.16 | 5.42 | 5.42 | 3.04% | 4,210,841 |
| Nov 4, 2025 | 5.36 | 5.45 | 5.24 | 5.26 | 5.26 | -4.19% | 1,759,769 |
| Nov 3, 2025 | 5.55 | 5.67 | 5.47 | 5.49 | 5.49 | -1.08% | 1,616,441 |
| Oct 31, 2025 | 5.51 | 5.73 | 5.48 | 5.55 | 5.55 | 1.28% | 1,713,046 |
| Oct 30, 2025 | 5.44 | 5.55 | 5.38 | 5.48 | 5.48 | -1.08% | 2,609,604 |
| Oct 29, 2025 | 5.59 | 5.67 | 5.44 | 5.54 | 5.54 | -1.07% | 1,508,169 |
| Oct 28, 2025 | 5.79 | 5.79 | 5.55 | 5.60 | 5.60 | -3.11% | 1,477,370 |
| Oct 27, 2025 | 5.96 | 5.96 | 5.76 | 5.78 | 5.78 | -1.70% | 1,650,768 |
| Oct 24, 2025 | 5.87 | 5.93 | 5.78 | 5.88 | 5.88 | 2.08% | 2,035,914 |
| Oct 23, 2025 | 5.64 | 5.76 | 5.60 | 5.76 | 5.76 | 1.59% | 1,724,407 |
| Oct 22, 2025 | 5.56 | 5.72 | 5.54 | 5.67 | 5.67 | 1.07% | 2,204,529 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.60 | 5.61 | 5.61 | -1.58% | 1,810,367 |