Skip to main content
logo
Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
2.900
+0.030 (1.05%)
Sep 4, 2026, 4:00 PM EDT - Market closed

Bumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262.852.912.832.902.901.05%1,625,165
Sep 3, 20262.832.992.832.872.871.41%2,986,624
Sep 2, 20262.652.882.652.832.835.60%2,881,273
Sep 1, 20262.702.772.632.682.68-2.19%2,507,824
Aug 31, 20262.722.762.702.742.740.37%1,611,835
Aug 28, 20262.722.772.712.732.730.74%856,482
Aug 27, 20262.772.792.692.712.71-1.45%1,706,559
Aug 26, 20262.802.822.712.752.75-3.17%2,516,071
Aug 25, 20262.822.922.792.842.84-0.35%2,252,984
Aug 24, 20262.772.862.742.852.851.79%1,902,099
Aug 21, 20262.842.842.722.802.80-1,764,689
Aug 20, 20262.752.872.742.802.800.36%1,955,235
Aug 19, 20262.722.812.712.792.792.57%2,617,812
Aug 18, 20262.612.752.592.722.724.62%2,816,940
Aug 17, 20262.702.712.582.602.60-4.06%2,878,237
Aug 14, 20262.742.792.682.712.71-0.37%2,444,562
Aug 13, 20262.622.742.592.722.724.21%3,519,701
Aug 12, 20262.762.802.582.612.61-6.12%6,828,732
Aug 11, 20262.732.892.732.782.781.83%4,262,140
Aug 10, 20262.802.822.662.732.73-3.53%5,504,377
Aug 7, 20262.852.922.772.832.83-0.53%2,042,890
Aug 6, 20262.742.992.712.852.85-6.41%3,697,248
Aug 5, 20263.143.213.033.043.04-5.00%4,525,236
Aug 4, 20263.083.213.073.203.203.56%2,632,815
Aug 3, 20262.923.122.923.093.098.42%3,038,780
Jul 31, 20262.912.912.822.852.85-2.06%1,883,339
Jul 30, 20262.942.952.852.912.91-2.02%1,856,860
Jul 29, 20263.013.072.952.972.97-1.33%1,609,226
Jul 28, 20262.973.072.923.013.011.69%1,762,369
Jul 27, 20262.822.992.822.962.965.34%2,218,325
Jul 24, 20262.802.902.792.812.810.72%1,992,011
Jul 23, 20262.812.832.722.792.79-0.71%1,974,236
Jul 22, 20262.872.872.792.812.81-2.09%1,915,166
Jul 21, 20262.993.002.832.872.87-2.05%1,892,366
Jul 20, 20262.932.992.882.932.930.34%1,950,259
Jul 17, 20262.983.042.872.922.92-3.63%2,455,328
Jul 16, 20263.133.163.013.033.03-2.26%1,718,335
Jul 15, 20262.963.132.943.103.105.80%2,390,547
Jul 14, 20263.113.122.922.932.93-5.79%2,042,181
Jul 13, 20263.063.143.053.113.112.64%1,762,338
Jul 10, 20263.143.153.003.033.03-1.30%2,286,487
Jul 9, 20262.963.132.913.073.072.33%2,717,153
Jul 8, 20263.103.102.963.003.00-3.85%1,986,176
Jul 7, 20263.183.263.093.123.12-1.58%1,763,994
Jul 6, 20263.293.293.113.173.17-3.35%1,876,512
Jul 2, 20263.233.453.213.283.281.55%3,219,652
Jul 1, 20263.253.413.233.233.230.94%3,512,353
Jun 30, 20263.173.243.113.203.20-2,375,598
Jun 29, 20263.043.303.023.203.205.26%4,833,167
Jun 26, 20262.913.162.903.043.043.40%11,139,305