Bumble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	2.61	2.75	2.59	2.72	-	4.62%	2,591,197
Aug 17, 2026	2.70	2.71	2.58	2.60	2.60	-4.06%	2,869,210
Aug 14, 2026	2.74	2.79	2.68	2.71	2.71	-0.37%	2,440,952
Aug 13, 2026	2.62	2.74	2.59	2.72	2.72	4.21%	3,517,150
Aug 12, 2026	2.76	2.80	2.58	2.61	2.61	-6.12%	6,808,200
Aug 11, 2026	2.73	2.89	2.73	2.78	2.78	1.83%	4,255,098
Aug 10, 2026	2.80	2.82	2.66	2.73	2.73	-3.53%	5,503,058
Aug 7, 2026	2.85	2.92	2.77	2.83	2.83	-0.53%	1,977,484
Aug 6, 2026	2.74	2.99	2.71	2.85	2.85	-6.41%	3,694,892
Aug 5, 2026	3.14	3.21	3.03	3.04	3.04	-5.00%	4,397,076
Aug 4, 2026	3.08	3.21	3.07	3.20	3.20	3.56%	2,628,813
Aug 3, 2026	2.92	3.12	2.92	3.09	3.09	8.42%	3,034,304
Jul 31, 2026	2.91	2.91	2.82	2.85	2.85	-2.06%	1,866,630
Jul 30, 2026	2.94	2.95	2.85	2.91	2.91	-2.02%	1,856,452
Jul 29, 2026	3.01	3.07	2.95	2.97	2.97	-1.33%	1,609,226
Jul 28, 2026	2.97	3.07	2.92	3.01	3.01	1.69%	1,762,369
Jul 27, 2026	2.82	2.99	2.82	2.96	2.96	5.34%	2,218,325
Jul 24, 2026	2.80	2.90	2.79	2.81	2.81	0.72%	1,992,011
Jul 23, 2026	2.81	2.83	2.72	2.79	2.79	-0.71%	1,974,236
Jul 22, 2026	2.87	2.87	2.79	2.81	2.81	-2.09%	1,915,166
Jul 21, 2026	2.99	3.00	2.83	2.87	2.87	-2.05%	1,892,366
Jul 20, 2026	2.93	2.99	2.88	2.93	2.93	0.34%	1,950,259
Jul 17, 2026	2.98	3.04	2.87	2.92	2.92	-3.63%	2,455,328
Jul 16, 2026	3.13	3.16	3.01	3.03	3.03	-2.26%	1,718,335
Jul 15, 2026	2.96	3.13	2.94	3.10	3.10	5.80%	2,390,547
Jul 14, 2026	3.11	3.12	2.92	2.93	2.93	-5.79%	2,042,181
Jul 13, 2026	3.06	3.14	3.05	3.11	3.11	2.64%	1,762,338
Jul 10, 2026	3.14	3.15	3.00	3.03	3.03	-1.30%	2,286,487
Jul 9, 2026	2.96	3.13	2.91	3.07	3.07	2.33%	2,717,153
Jul 8, 2026	3.10	3.10	2.96	3.00	3.00	-3.85%	1,986,176
Jul 7, 2026	3.18	3.26	3.09	3.12	3.12	-1.58%	1,763,994
Jul 6, 2026	3.29	3.29	3.11	3.17	3.17	-3.35%	1,876,512
Jul 2, 2026	3.23	3.45	3.21	3.28	3.28	1.55%	3,219,652
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