Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
5.21
+0.11 (2.16%)
At close: Jun 24, 2025, 4:00 PM
5.21
0.00 (0.00%)
Pre-market: Jun 25, 2025, 4:01 AM EDT

Bumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20255.185.235.135.215.212.16%2,280,776
Jun 23, 20255.165.305.055.105.10-1.92%2,985,338
Jun 20, 20255.305.355.105.205.20-0.95%5,812,871
Jun 18, 20255.235.395.195.255.250.38%1,949,053
Jun 17, 20255.175.415.095.235.23-0.19%2,617,003
Jun 16, 20255.025.314.995.245.245.86%2,739,576
Jun 13, 20254.825.114.814.954.950.61%2,426,140
Jun 12, 20255.115.134.904.924.92-4.28%2,219,906
Jun 11, 20255.295.305.025.145.14-1.91%2,369,749
Jun 10, 20255.395.405.225.245.24-1.87%1,488,440
Jun 9, 20255.345.445.285.345.340.56%1,546,825
Jun 6, 20255.415.455.305.315.31-0.75%1,168,705
Jun 5, 20255.375.535.295.355.351.13%2,291,514
Jun 4, 20255.375.435.275.295.29-1.49%1,735,206
Jun 3, 20255.335.555.165.375.37-6.45%3,551,197
Jun 2, 20255.585.745.565.745.742.14%1,745,062
May 30, 20255.955.975.585.625.62-6.18%2,114,566
May 29, 20256.206.265.925.995.99-2.12%2,505,627
May 28, 20255.986.185.886.126.122.51%1,942,148
May 27, 20255.825.985.675.975.974.37%2,582,019
May 23, 20255.725.835.695.725.72-2.05%1,886,651
May 22, 20255.705.905.625.845.842.64%2,035,394
May 21, 20255.575.805.565.695.690.71%2,289,452
May 20, 20255.705.765.575.655.65-0.88%2,293,115
May 19, 20255.635.775.585.705.70-1.21%2,303,717
May 16, 20255.835.865.595.775.77-0.69%3,268,481
May 15, 20255.986.035.785.815.81-3.01%2,347,670
May 14, 20255.806.005.785.995.992.39%3,899,147
May 13, 20255.825.925.665.855.850.52%4,318,197
May 12, 20255.986.025.695.825.822.46%3,669,749
May 9, 20255.505.815.465.685.682.16%7,326,627
May 8, 20254.675.614.585.565.5626.65%13,227,682
May 7, 20254.404.584.354.394.39-4,090,502
May 6, 20254.534.594.394.394.39-3.73%2,953,010
May 5, 20254.614.644.504.564.56-2.15%4,354,604
May 2, 20254.524.764.524.664.664.95%3,513,505
May 1, 20254.314.544.294.444.445.21%3,387,925
Apr 30, 20254.184.264.144.224.22-1.40%2,923,496
Apr 29, 20254.394.424.274.284.28-3.17%1,840,579
Apr 28, 20254.434.544.404.424.42-1.12%1,216,575
Apr 25, 20254.444.594.424.474.470.68%1,739,638
Apr 24, 20254.384.464.324.444.441.37%2,226,986
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