Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
3.085
+0.085 (2.83%)
Jul 9, 2026, 1:09 PM EDT - Market open
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2.96 | 3.13 | 2.91 | 3.09 | - | 3.00% | 1,265,503 |
| Jul 8, 2026 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | -3.85% | 1,983,501 |
| Jul 7, 2026 | 3.18 | 3.26 | 3.09 | 3.12 | 3.12 | -1.58% | 1,719,101 |
| Jul 6, 2026 | 3.29 | 3.29 | 3.11 | 3.17 | 3.17 | -3.35% | 1,875,069 |
| Jul 2, 2026 | 3.23 | 3.45 | 3.21 | 3.28 | 3.28 | 1.55% | 3,214,657 |
| Jul 1, 2026 | 3.25 | 3.41 | 3.23 | 3.23 | 3.23 | 0.94% | 3,512,353 |
| Jun 30, 2026 | 3.17 | 3.24 | 3.11 | 3.20 | 3.20 | - | 2,375,598 |
| Jun 29, 2026 | 3.04 | 3.30 | 3.02 | 3.20 | 3.20 | 5.26% | 4,833,167 |
| Jun 26, 2026 | 2.91 | 3.16 | 2.90 | 3.04 | 3.04 | 3.40% | 11,139,305 |
| Jun 25, 2026 | 2.68 | 3.12 | 2.54 | 2.94 | 2.94 | 8.09% | 17,217,187 |
| Jun 24, 2026 | 2.80 | 2.87 | 2.70 | 2.72 | 2.72 | -2.86% | 2,681,527 |
| Jun 23, 2026 | 2.75 | 2.83 | 2.66 | 2.80 | 2.80 | 0.36% | 3,974,679 |
| Jun 22, 2026 | 2.98 | 2.98 | 2.71 | 2.79 | 2.79 | -5.74% | 3,450,106 |
| Jun 18, 2026 | 2.96 | 3.05 | 2.90 | 2.96 | 2.96 | - | 6,158,927 |
| Jun 17, 2026 | 3.05 | 3.18 | 2.95 | 2.96 | 2.96 | -3.27% | 2,772,932 |
| Jun 16, 2026 | 2.94 | 3.07 | 2.91 | 3.06 | 3.06 | 4.08% | 9,939,787 |
| Jun 15, 2026 | 2.76 | 2.96 | 2.76 | 2.94 | 2.94 | 8.09% | 2,320,799 |
| Jun 12, 2026 | 2.75 | 2.76 | 2.70 | 2.72 | 2.72 | -0.37% | 1,776,866 |
| Jun 11, 2026 | 2.71 | 2.75 | 2.65 | 2.73 | 2.73 | 0.74% | 2,481,701 |
| Jun 10, 2026 | 2.76 | 2.80 | 2.67 | 2.71 | 2.71 | -2.87% | 2,126,779 |
| Jun 9, 2026 | 2.82 | 2.90 | 2.74 | 2.79 | 2.79 | -2.11% | 2,167,128 |
| Jun 8, 2026 | 2.90 | 2.92 | 2.83 | 2.85 | 2.85 | 0.35% | 1,906,484 |
| Jun 5, 2026 | 2.96 | 3.02 | 2.79 | 2.84 | 2.84 | -5.02% | 3,341,040 |
| Jun 4, 2026 | 3.02 | 3.15 | 2.92 | 2.99 | 2.99 | 4.91% | 4,938,548 |
| Jun 3, 2026 | 3.02 | 3.02 | 2.80 | 2.85 | 2.85 | -6.25% | 3,971,975 |
| Jun 2, 2026 | 3.19 | 3.22 | 3.03 | 3.04 | 3.04 | -5.59% | 2,839,186 |
| Jun 1, 2026 | 3.19 | 3.28 | 3.13 | 3.22 | 3.22 | 1.58% | 3,556,788 |
| May 29, 2026 | 3.28 | 3.28 | 3.15 | 3.17 | 3.17 | -2.76% | 2,805,961 |
| May 28, 2026 | 3.19 | 3.29 | 3.17 | 3.26 | 3.26 | 3.16% | 2,179,953 |
| May 27, 2026 | 3.14 | 3.24 | 3.10 | 3.16 | 3.16 | - | 2,079,910 |
| May 26, 2026 | 3.07 | 3.26 | 3.07 | 3.16 | 3.16 | 1.61% | 2,297,882 |
| May 22, 2026 | 3.07 | 3.13 | 3.05 | 3.11 | 3.11 | 1.63% | 1,717,650 |
| May 21, 2026 | 3.10 | 3.11 | 2.99 | 3.06 | 3.06 | -1.92% | 2,989,987 |
| May 20, 2026 | 3.12 | 3.16 | 3.02 | 3.12 | 3.12 | -1.27% | 3,500,645 |
| May 19, 2026 | 3.22 | 3.33 | 3.08 | 3.16 | 3.16 | -0.63% | 4,076,591 |
| May 18, 2026 | 3.10 | 3.24 | 3.05 | 3.18 | 3.18 | 1.27% | 2,380,269 |
| May 15, 2026 | 3.22 | 3.27 | 3.14 | 3.14 | 3.14 | -3.68% | 1,744,170 |
| May 14, 2026 | 3.39 | 3.45 | 3.23 | 3.26 | 3.26 | -4.12% | 2,237,666 |
| May 13, 2026 | 3.31 | 3.49 | 3.30 | 3.40 | 3.40 | 1.19% | 2,940,856 |
| May 12, 2026 | 3.33 | 3.44 | 3.30 | 3.36 | 3.36 | 2.13% | 2,523,322 |
| May 11, 2026 | 3.56 | 3.62 | 3.28 | 3.29 | 3.29 | -9.12% | 4,389,925 |
| May 8, 2026 | 3.48 | 3.63 | 3.37 | 3.62 | 3.62 | 4.62% | 4,205,805 |
| May 7, 2026 | 3.47 | 3.64 | 3.45 | 3.46 | 3.46 | 0.87% | 4,891,874 |
| May 6, 2026 | 4.27 | 4.32 | 3.36 | 3.43 | 3.43 | -20.05% | 9,465,754 |
| May 5, 2026 | 4.27 | 4.37 | 4.06 | 4.29 | 4.29 | 0.47% | 4,146,457 |
| May 4, 2026 | 4.18 | 4.27 | 4.08 | 4.27 | 4.27 | 2.64% | 2,639,596 |
| May 1, 2026 | 4.15 | 4.22 | 4.10 | 4.16 | 4.16 | 0.24% | 2,391,082 |
| Apr 30, 2026 | 4.22 | 4.22 | 4.06 | 4.15 | 4.15 | -1.43% | 2,125,140 |
| Apr 29, 2026 | 4.21 | 4.30 | 4.11 | 4.21 | 4.21 | -1.17% | 2,245,616 |
| Apr 28, 2026 | 4.28 | 4.37 | 4.19 | 4.26 | 4.26 | -0.47% | 1,991,960 |