Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
5.31
-0.06 (-1.12%)
Jun 4, 2025, 1:19 PM - Market open
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.37 | 5.43 | 5.31 | 5.32 | - | -0.93% | 323,938 |
| Jun 3, 2025 | 5.33 | 5.55 | 5.16 | 5.37 | 5.37 | -6.45% | 3,551,197 |
| Jun 2, 2025 | 5.58 | 5.74 | 5.56 | 5.74 | 5.74 | 2.14% | 1,745,062 |
| May 30, 2025 | 5.95 | 5.97 | 5.58 | 5.62 | 5.62 | -6.18% | 2,114,566 |
| May 29, 2025 | 6.20 | 6.26 | 5.92 | 5.99 | 5.99 | -2.12% | 2,505,627 |
| May 28, 2025 | 5.98 | 6.18 | 5.88 | 6.12 | 6.12 | 2.51% | 1,942,148 |
| May 27, 2025 | 5.82 | 5.98 | 5.67 | 5.97 | 5.97 | 4.37% | 2,582,019 |
| May 23, 2025 | 5.72 | 5.83 | 5.69 | 5.72 | 5.72 | -2.05% | 1,886,651 |
| May 22, 2025 | 5.70 | 5.90 | 5.62 | 5.84 | 5.84 | 2.64% | 2,035,394 |
| May 21, 2025 | 5.57 | 5.80 | 5.56 | 5.69 | 5.69 | 0.71% | 2,289,452 |
| May 20, 2025 | 5.70 | 5.76 | 5.57 | 5.65 | 5.65 | -0.88% | 2,293,115 |
| May 19, 2025 | 5.63 | 5.77 | 5.58 | 5.70 | 5.70 | -1.21% | 2,303,717 |
| May 16, 2025 | 5.83 | 5.86 | 5.59 | 5.77 | 5.77 | -0.69% | 3,268,481 |
| May 15, 2025 | 5.98 | 6.03 | 5.78 | 5.81 | 5.81 | -3.01% | 2,347,670 |
| May 14, 2025 | 5.80 | 6.00 | 5.78 | 5.99 | 5.99 | 2.39% | 3,899,147 |
| May 13, 2025 | 5.82 | 5.92 | 5.66 | 5.85 | 5.85 | 0.52% | 4,318,197 |
| May 12, 2025 | 5.98 | 6.02 | 5.69 | 5.82 | 5.82 | 2.46% | 3,669,749 |
| May 9, 2025 | 5.50 | 5.81 | 5.46 | 5.68 | 5.68 | 2.16% | 7,326,627 |
| May 8, 2025 | 4.67 | 5.61 | 4.58 | 5.56 | 5.56 | 26.65% | 13,227,682 |
| May 7, 2025 | 4.40 | 4.58 | 4.35 | 4.39 | 4.39 | - | 4,090,502 |
| May 6, 2025 | 4.53 | 4.59 | 4.39 | 4.39 | 4.39 | -3.73% | 2,953,010 |
| May 5, 2025 | 4.61 | 4.64 | 4.50 | 4.56 | 4.56 | -2.15% | 4,354,604 |
| May 2, 2025 | 4.52 | 4.76 | 4.52 | 4.66 | 4.66 | 4.95% | 3,513,505 |
| May 1, 2025 | 4.31 | 4.54 | 4.29 | 4.44 | 4.44 | 5.21% | 3,387,925 |
| Apr 30, 2025 | 4.18 | 4.26 | 4.14 | 4.22 | 4.22 | -1.40% | 2,923,496 |
| Apr 29, 2025 | 4.39 | 4.42 | 4.27 | 4.28 | 4.28 | -3.17% | 1,840,579 |
| Apr 28, 2025 | 4.43 | 4.54 | 4.40 | 4.42 | 4.42 | -1.12% | 1,216,575 |
| Apr 25, 2025 | 4.44 | 4.59 | 4.42 | 4.47 | 4.47 | 0.68% | 1,739,638 |
| Apr 24, 2025 | 4.38 | 4.46 | 4.32 | 4.44 | 4.44 | 1.37% | 2,226,986 |
| Apr 23, 2025 | 4.57 | 4.67 | 4.22 | 4.38 | 4.38 | -1.13% | 2,299,575 |
| Apr 22, 2025 | 4.39 | 4.47 | 4.34 | 4.43 | 4.43 | 3.02% | 2,455,272 |
| Apr 21, 2025 | 4.31 | 4.36 | 4.12 | 4.30 | 4.30 | -1.38% | 2,088,640 |
| Apr 17, 2025 | 4.04 | 4.40 | 4.00 | 4.36 | 4.36 | 8.73% | 2,297,436 |
| Apr 16, 2025 | 4.00 | 4.11 | 3.90 | 4.01 | 4.01 | 0.25% | 1,732,053 |
| Apr 15, 2025 | 4.00 | 4.06 | 3.91 | 4.00 | 4.00 | 0.25% | 2,549,927 |
| Apr 14, 2025 | 4.02 | 4.02 | 3.75 | 3.99 | 3.99 | 1.01% | 3,097,875 |
| Apr 11, 2025 | 3.81 | 3.97 | 3.77 | 3.95 | 3.95 | 2.33% | 2,151,694 |
| Apr 10, 2025 | 4.04 | 4.09 | 3.78 | 3.86 | 3.86 | -7.21% | 2,692,876 |
| Apr 9, 2025 | 3.60 | 4.17 | 3.57 | 4.16 | 4.16 | 13.97% | 5,479,024 |
| Apr 8, 2025 | 3.85 | 3.92 | 3.55 | 3.65 | 3.65 | -2.93% | 4,144,277 |
| Apr 7, 2025 | 3.83 | 4.18 | 3.72 | 3.76 | 3.76 | -7.39% | 7,196,354 |
| Apr 4, 2025 | 4.09 | 4.20 | 3.93 | 4.06 | 4.06 | -4.02% | 4,515,580 |
| Apr 3, 2025 | 4.17 | 4.36 | 4.15 | 4.23 | 4.23 | -4.30% | 2,931,805 |
| Apr 2, 2025 | 4.26 | 4.54 | 4.25 | 4.42 | 4.42 | 1.84% | 2,387,361 |
| Apr 1, 2025 | 4.35 | 4.43 | 4.30 | 4.34 | 4.34 | - | 2,190,824 |
| Mar 31, 2025 | 4.23 | 4.35 | 4.19 | 4.34 | 4.34 | 0.93% | 3,412,717 |
| Mar 28, 2025 | 4.48 | 4.52 | 4.28 | 4.30 | 4.30 | -4.87% | 2,601,919 |
| Mar 27, 2025 | 4.60 | 4.68 | 4.47 | 4.52 | 4.52 | -2.59% | 2,534,999 |
| Mar 26, 2025 | 4.71 | 4.79 | 4.59 | 4.64 | 4.64 | -1.49% | 2,438,713 |
| Mar 25, 2025 | 4.80 | 4.88 | 4.71 | 4.71 | 4.71 | -1.67% | 2,643,611 |