Skip to main content
logo
Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
2.660
-0.020 (-0.75%)
Sep 25, 2026, 4:00 PM EDT - Market closed

Bumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262.682.752.652.662.66-0.75%1,524,287
Sep 24, 20262.702.782.672.682.68-2,007,045
Sep 23, 20262.812.812.662.682.68-5.30%1,642,241
Sep 22, 20262.892.922.792.832.83-0.70%1,545,334
Sep 21, 20262.802.892.762.852.852.15%1,754,164
Sep 18, 20262.962.982.762.792.79-5.74%3,337,631
Sep 17, 20263.013.032.962.962.96-1.33%1,754,673
Sep 16, 20262.993.042.933.003.00-0.66%1,898,002
Sep 15, 20262.963.112.903.023.021.68%2,640,462
Sep 14, 20263.003.132.952.972.97-0.67%3,930,144
Sep 11, 20262.993.092.982.992.990.34%2,417,545
Sep 10, 20262.903.012.902.982.981.71%1,840,713
Sep 9, 20262.902.962.902.932.930.69%1,493,455
Sep 8, 20262.902.982.902.912.910.34%2,730,517
Sep 4, 20262.852.912.832.902.901.05%1,626,524
Sep 3, 20262.832.992.832.872.871.41%2,999,200
Sep 2, 20262.652.882.652.832.835.60%2,886,379
Sep 1, 20262.702.772.632.682.68-2.19%2,508,665
Aug 31, 20262.722.762.702.742.740.37%1,614,128
Aug 28, 20262.722.772.712.732.730.74%858,396
Aug 27, 20262.772.792.692.712.71-1.45%1,711,786
Aug 26, 20262.802.822.712.752.75-3.17%2,521,477
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