Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
5.60
-0.18 (-3.11%)
At close: Oct 28, 2025, 4:00 PM EDT
5.55
-0.05 (-0.89%)
Pre-market: Oct 29, 2025, 9:07 AM EDT
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 5.25 | 5.73 | 5.25 | 5.70 | 5.70 | 7.95% | 3,070,441 |
| Oct 17, 2025 | 5.34 | 5.37 | 5.27 | 5.28 | 5.28 | -0.94% | 1,515,254 |
| Oct 16, 2025 | 5.53 | 5.54 | 5.25 | 5.33 | 5.33 | -3.09% | 1,603,657 |
| Oct 15, 2025 | 5.49 | 5.77 | 5.41 | 5.50 | 5.50 | 3.00% | 2,425,822 |
| Oct 14, 2025 | 5.11 | 5.38 | 5.11 | 5.34 | 5.34 | 1.91% | 2,163,599 |
| Oct 13, 2025 | 5.15 | 5.26 | 5.04 | 5.24 | 5.24 | 3.35% | 2,633,337 |
| Oct 10, 2025 | 5.56 | 5.58 | 5.07 | 5.07 | 5.07 | -7.99% | 2,970,312 |
| Oct 9, 2025 | 5.67 | 5.72 | 5.51 | 5.51 | 5.51 | -2.82% | 1,685,694 |
| Oct 8, 2025 | 5.89 | 5.91 | 5.66 | 5.67 | 5.67 | -2.58% | 1,613,659 |
| Oct 7, 2025 | 5.90 | 5.97 | 5.77 | 5.82 | 5.82 | -1.52% | 2,276,302 |
| Oct 6, 2025 | 5.93 | 5.98 | 5.78 | 5.91 | 5.91 | 0.85% | 2,292,651 |
| Oct 3, 2025 | 5.79 | 6.02 | 5.75 | 5.86 | 5.86 | -2.98% | 3,374,573 |
| Oct 2, 2025 | 6.08 | 6.13 | 5.93 | 6.04 | 6.04 | 0.17% | 2,497,684 |
| Oct 1, 2025 | 6.09 | 6.21 | 5.98 | 6.03 | 6.03 | -0.99% | 2,428,311 |
| Sep 30, 2025 | 6.29 | 6.29 | 6.02 | 6.09 | 6.09 | -3.33% | 2,512,044 |
| Sep 29, 2025 | 6.30 | 6.34 | 6.17 | 6.30 | 6.30 | 0.32% | 2,984,083 |
| Sep 26, 2025 | 6.45 | 6.49 | 6.22 | 6.28 | 6.28 | -2.48% | 2,031,642 |
| Sep 25, 2025 | 6.46 | 6.55 | 6.29 | 6.44 | 6.44 | -2.42% | 1,946,104 |
| Sep 24, 2025 | 6.89 | 6.93 | 6.57 | 6.60 | 6.60 | -3.65% | 2,366,014 |
| Sep 23, 2025 | 6.85 | 7.27 | 6.82 | 6.85 | 6.85 | 0.15% | 3,097,219 |
| Sep 22, 2025 | 7.05 | 7.32 | 6.75 | 6.84 | 6.84 | -2.98% | 5,550,996 |
| Sep 19, 2025 | 7.17 | 7.25 | 7.01 | 7.05 | 7.05 | -1.67% | 4,085,772 |
| Sep 18, 2025 | 6.93 | 7.24 | 6.92 | 7.17 | 7.17 | 3.46% | 3,937,746 |
| Sep 17, 2025 | 6.91 | 7.04 | 6.77 | 6.93 | 6.93 | 0.29% | 3,580,112 |
| Sep 16, 2025 | 7.06 | 7.06 | 6.88 | 6.91 | 6.91 | -1.43% | 2,372,681 |
| Sep 15, 2025 | 6.93 | 7.26 | 6.91 | 7.01 | 7.01 | 2.64% | 3,677,574 |
| Sep 12, 2025 | 6.84 | 6.90 | 6.73 | 6.83 | 6.83 | 1.19% | 2,581,502 |
| Sep 11, 2025 | 6.61 | 6.84 | 6.47 | 6.75 | 6.75 | 2.90% | 3,614,079 |
| Sep 10, 2025 | 6.61 | 6.63 | 6.40 | 6.56 | 6.56 | -0.91% | 2,122,324 |
| Sep 9, 2025 | 6.76 | 6.76 | 6.48 | 6.62 | 6.62 | -2.07% | 1,839,897 |
| Sep 8, 2025 | 6.74 | 6.86 | 6.59 | 6.76 | 6.76 | 0.90% | 2,726,095 |
| Sep 5, 2025 | 6.54 | 6.77 | 6.46 | 6.70 | 6.70 | 3.72% | 3,899,541 |
| Sep 4, 2025 | 6.32 | 6.55 | 6.13 | 6.46 | 6.46 | 2.22% | 3,765,287 |
| Sep 3, 2025 | 6.15 | 6.38 | 6.13 | 6.32 | 6.32 | 3.61% | 4,062,049 |
| Sep 2, 2025 | 6.03 | 6.13 | 5.93 | 6.10 | 6.10 | -1.13% | 4,705,039 |
| Aug 29, 2025 | 6.36 | 6.54 | 6.06 | 6.17 | 6.17 | -2.53% | 4,504,283 |
| Aug 28, 2025 | 6.32 | 6.46 | 6.27 | 6.33 | 6.33 | 0.64% | 2,723,494 |
| Aug 27, 2025 | 6.37 | 6.49 | 6.27 | 6.29 | 6.29 | -2.48% | 3,041,251 |
| Aug 26, 2025 | 6.42 | 6.51 | 6.30 | 6.45 | 6.45 | 0.62% | 3,016,200 |
| Aug 25, 2025 | 6.48 | 6.56 | 6.35 | 6.41 | 6.41 | 0.79% | 3,722,881 |
| Aug 22, 2025 | 6.45 | 6.62 | 6.35 | 6.36 | 6.36 | -1.24% | 4,011,414 |
| Aug 21, 2025 | 6.46 | 6.46 | 6.26 | 6.44 | 6.44 | -1.23% | 2,886,700 |
| Aug 20, 2025 | 6.40 | 6.58 | 6.26 | 6.52 | 6.52 | 2.19% | 6,512,878 |
| Aug 19, 2025 | 6.44 | 6.48 | 6.29 | 6.38 | 6.38 | 0.16% | 2,838,240 |