Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
2.740
-0.010 (-0.36%)
Feb 17, 2026, 4:00 PM EST - Market closed
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 2.75 | 2.81 | 2.62 | 2.74 | 2.74 | -0.36% | 4,384,725 |
| Feb 13, 2026 | 2.79 | 2.87 | 2.73 | 2.75 | 2.75 | -1.43% | 2,360,024 |
| Feb 12, 2026 | 2.95 | 2.96 | 2.75 | 2.79 | 2.79 | -5.42% | 2,512,791 |
| Feb 11, 2026 | 3.25 | 3.25 | 2.94 | 2.95 | 2.95 | -9.23% | 4,265,337 |
| Feb 10, 2026 | 3.22 | 3.37 | 3.18 | 3.25 | 3.25 | 1.88% | 1,945,211 |
| Feb 9, 2026 | 3.21 | 3.23 | 3.11 | 3.19 | 3.19 | -0.93% | 2,152,526 |
| Feb 6, 2026 | 3.09 | 3.23 | 3.01 | 3.22 | 3.22 | 4.21% | 2,468,006 |
| Feb 5, 2026 | 3.21 | 3.26 | 3.03 | 3.09 | 3.09 | -5.50% | 3,679,585 |
| Feb 4, 2026 | 3.24 | 3.37 | 3.19 | 3.27 | 3.27 | 0.93% | 2,800,757 |
| Feb 3, 2026 | 3.37 | 3.38 | 3.11 | 3.24 | 3.24 | -2.99% | 4,382,752 |
| Feb 2, 2026 | 3.35 | 3.44 | 3.30 | 3.34 | 3.34 | -0.30% | 2,613,347 |
| Jan 30, 2026 | 3.46 | 3.51 | 3.33 | 3.35 | 3.35 | -4.56% | 3,228,547 |
| Jan 29, 2026 | 3.65 | 3.65 | 3.45 | 3.51 | 3.51 | -3.31% | 2,045,738 |
| Jan 28, 2026 | 3.70 | 3.81 | 3.60 | 3.63 | 3.63 | -1.36% | 1,723,011 |
| Jan 27, 2026 | 3.87 | 3.88 | 3.60 | 3.68 | 3.68 | -5.15% | 2,374,876 |
| Jan 26, 2026 | 3.54 | 3.91 | 3.48 | 3.88 | 3.88 | 9.60% | 3,578,963 |
| Jan 23, 2026 | 3.62 | 3.69 | 3.51 | 3.54 | 3.54 | -1.94% | 1,799,112 |
| Jan 22, 2026 | 3.63 | 3.69 | 3.59 | 3.61 | 3.61 | 0.56% | 2,024,214 |
| Jan 21, 2026 | 3.55 | 3.79 | 3.52 | 3.59 | 3.59 | 1.99% | 2,784,173 |
| Jan 20, 2026 | 3.46 | 3.55 | 3.43 | 3.52 | 3.52 | -1.40% | 2,376,697 |
| Jan 16, 2026 | 3.65 | 3.69 | 3.56 | 3.57 | 3.57 | -2.19% | 2,719,227 |
| Jan 15, 2026 | 3.58 | 3.66 | 3.50 | 3.65 | 3.65 | 1.67% | 1,969,815 |
| Jan 14, 2026 | 3.63 | 3.66 | 3.53 | 3.59 | 3.59 | -0.83% | 2,112,767 |
| Jan 13, 2026 | 3.57 | 3.78 | 3.57 | 3.62 | 3.62 | 1.97% | 3,230,663 |
| Jan 12, 2026 | 3.49 | 3.56 | 3.40 | 3.55 | 3.55 | 2.01% | 3,419,903 |
| Jan 9, 2026 | 3.51 | 3.55 | 3.40 | 3.48 | 3.48 | -1.14% | 2,408,088 |
| Jan 8, 2026 | 3.63 | 3.66 | 3.50 | 3.52 | 3.52 | -2.76% | 1,932,332 |
| Jan 7, 2026 | 3.60 | 3.77 | 3.58 | 3.62 | 3.62 | 0.56% | 2,905,726 |
| Jan 6, 2026 | 3.64 | 3.66 | 3.49 | 3.60 | 3.60 | -1.10% | 4,527,404 |
| Jan 5, 2026 | 3.66 | 3.80 | 3.57 | 3.64 | 3.64 | 0.55% | 3,243,401 |
| Jan 2, 2026 | 3.62 | 3.70 | 3.61 | 3.62 | 3.62 | 1.40% | 3,064,184 |
| Dec 31, 2025 | 3.60 | 3.79 | 3.56 | 3.57 | 3.57 | -1.38% | 4,046,046 |
| Dec 30, 2025 | 3.45 | 3.73 | 3.43 | 3.62 | 3.62 | 4.93% | 3,253,138 |
| Dec 29, 2025 | 3.48 | 3.51 | 3.45 | 3.45 | 3.45 | -1.99% | 2,434,010 |
| Dec 26, 2025 | 3.55 | 3.57 | 3.46 | 3.52 | 3.52 | -1.68% | 1,806,383 |
| Dec 24, 2025 | 3.60 | 3.62 | 3.53 | 3.58 | 3.58 | - | 1,462,512 |
| Dec 23, 2025 | 3.51 | 3.60 | 3.47 | 3.58 | 3.58 | 1.13% | 2,713,144 |
| Dec 22, 2025 | 3.45 | 3.78 | 3.45 | 3.54 | 3.54 | 2.31% | 2,453,035 |
| Dec 19, 2025 | 3.50 | 3.61 | 3.42 | 3.46 | 3.46 | -0.86% | 5,464,086 |
| Dec 18, 2025 | 3.51 | 3.52 | 3.38 | 3.49 | 3.49 | 1.16% | 3,677,025 |
| Dec 17, 2025 | 3.55 | 3.62 | 3.43 | 3.45 | 3.45 | -2.27% | 2,707,109 |
| Dec 16, 2025 | 3.46 | 3.56 | 3.41 | 3.53 | 3.53 | 2.02% | 3,225,759 |
| Dec 15, 2025 | 3.41 | 3.47 | 3.33 | 3.46 | 3.46 | 2.06% | 3,712,546 |
| Dec 12, 2025 | 3.70 | 3.70 | 3.39 | 3.39 | 3.39 | -8.38% | 3,715,646 |
| Dec 11, 2025 | 3.85 | 3.86 | 3.66 | 3.70 | 3.70 | -4.39% | 3,337,841 |
| Dec 10, 2025 | 3.78 | 3.90 | 3.75 | 3.87 | 3.87 | 2.38% | 2,717,532 |
| Dec 9, 2025 | 3.62 | 3.81 | 3.60 | 3.78 | 3.78 | 3.85% | 2,666,670 |
| Dec 8, 2025 | 3.65 | 3.70 | 3.57 | 3.64 | 3.64 | 0.55% | 2,326,453 |
| Dec 5, 2025 | 3.69 | 3.78 | 3.60 | 3.62 | 3.62 | -2.43% | 2,545,993 |
| Dec 4, 2025 | 3.75 | 3.76 | 3.64 | 3.71 | 3.71 | -1.33% | 1,782,445 |