Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
5.67
-0.15 (-2.58%)
At close: Oct 8, 2025, 4:00 PM EDT
5.67
0.00 (0.00%)
After-hours: Oct 8, 2025, 5:41 PM EDT

Bumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20255.895.915.665.67--2.58%1,607,226
Oct 7, 20255.905.975.775.825.82-1.52%2,276,302
Oct 6, 20255.935.985.785.915.910.85%2,292,651
Oct 3, 20255.796.025.755.865.86-2.98%3,374,573
Oct 2, 20256.086.135.936.046.040.17%2,497,684
Oct 1, 20256.096.215.986.036.03-0.99%2,428,311
Sep 30, 20256.296.296.026.096.09-3.33%2,512,044
Sep 29, 20256.306.346.176.306.300.32%2,984,083
Sep 26, 20256.456.496.226.286.28-2.48%2,031,642
Sep 25, 20256.466.556.296.446.44-2.42%1,946,104
Sep 24, 20256.896.936.576.606.60-3.65%2,366,014
Sep 23, 20256.857.276.826.856.850.15%3,097,219
Sep 22, 20257.057.326.756.846.84-2.98%5,550,996
Sep 19, 20257.177.257.017.057.05-1.67%4,085,772
Sep 18, 20256.937.246.927.177.173.46%3,937,746
Sep 17, 20256.917.046.776.936.930.29%3,580,112
Sep 16, 20257.067.066.886.916.91-1.43%2,372,681
Sep 15, 20256.937.266.917.017.012.64%3,677,574
Sep 12, 20256.846.906.736.836.831.19%2,581,502
Sep 11, 20256.616.846.476.756.752.90%3,614,079
Sep 10, 20256.616.636.406.566.56-0.91%2,122,324
Sep 9, 20256.766.766.486.626.62-2.07%1,839,897
Sep 8, 20256.746.866.596.766.760.90%2,726,095
Sep 5, 20256.546.776.466.706.703.72%3,899,541
Sep 4, 20256.326.556.136.466.462.22%3,765,287
Sep 3, 20256.156.386.136.326.323.61%4,062,049
Sep 2, 20256.036.135.936.106.10-1.13%4,705,039
Aug 29, 20256.366.546.066.176.17-2.53%4,504,283
Aug 28, 20256.326.466.276.336.330.64%2,723,494
Aug 27, 20256.376.496.276.296.29-2.48%3,041,251
Aug 26, 20256.426.516.306.456.450.62%3,016,200
Aug 25, 20256.486.566.356.416.410.79%3,722,881
Aug 22, 20256.456.626.356.366.36-1.24%4,011,414
Aug 21, 20256.466.466.266.446.44-1.23%2,886,700
Aug 20, 20256.406.586.266.526.522.19%6,512,878
Aug 19, 20256.446.486.296.386.380.16%2,838,240
Aug 18, 20256.276.396.076.376.371.27%3,705,720
Aug 15, 20256.096.416.086.296.293.62%4,956,099
Aug 14, 20255.886.245.776.076.07-15.10%13,075,256
Aug 13, 20256.627.376.537.157.159.66%3,877,669
Aug 12, 20256.346.716.286.526.523.16%3,560,407
Aug 11, 20256.406.476.096.326.32-3,565,975
Aug 8, 20256.306.526.066.326.32-1.71%3,873,971
Aug 7, 20256.506.645.796.436.43-15.95%10,206,308
Aug 6, 20257.597.967.317.657.651.32%6,070,352
Aug 5, 20257.837.937.327.557.55-1.95%4,735,994
Aug 4, 20257.697.787.597.707.701.45%3,210,609
Aug 1, 20257.707.917.497.597.59-2.44%3,084,170
Jul 31, 20257.617.917.497.787.782.77%3,901,439
Jul 30, 20257.667.767.567.577.57-0.79%2,336,064