Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
5.97
-0.01 (-0.17%)
Nov 6, 2026, 4:00 PM EST - Market closed
Bumble Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.98 | 5.99 | 5.97 | 5.97 | 5.97 | -0.17% | 1,464,080 |
| Nov 5, 2026 | 5.99 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 2,890,662 |
| Nov 4, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | 6.00 | 0.33% | 4,228,721 |
| Nov 3, 2026 | 5.97 | 5.99 | 5.96 | 5.98 | 5.98 | 0.17% | 2,759,638 |
| Nov 2, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.33% | 2,374,636 |
| Oct 30, 2026 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 0.17% | 3,012,038 |
| Oct 29, 2026 | 5.97 | 5.99 | 5.96 | 5.98 | 5.98 | 0.34% | 2,517,687 |
| Oct 28, 2026 | 5.96 | 5.99 | 5.96 | 5.96 | 5.96 | -0.33% | 1,435,997 |
| Oct 27, 2026 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | 0.17% | 3,077,216 |
| Oct 26, 2026 | 5.95 | 5.97 | 5.94 | 5.97 | 5.97 | 0.17% | 3,391,368 |
| Oct 23, 2026 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | 0.34% | 3,421,556 |
| Oct 22, 2026 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | -0.17% | 4,271,708 |
| Oct 21, 2026 | 5.95 | 5.95 | 5.93 | 5.95 | 5.95 | - | 5,454,680 |
| Oct 20, 2026 | 5.94 | 5.96 | 5.94 | 5.95 | 5.95 | -0.17% | 2,927,397 |
| Oct 19, 2026 | 5.93 | 5.96 | 5.93 | 5.96 | 5.96 | 0.34% | 4,093,215 |
| Oct 16, 2026 | 5.94 | 5.95 | 5.93 | 5.94 | 5.94 | 0.17% | 5,617,908 |
| Oct 15, 2026 | 5.96 | 5.97 | 5.93 | 5.93 | 5.93 | -0.67% | 15,958,129 |
| Oct 14, 2026 | 5.95 | 5.98 | 5.93 | 5.97 | 5.97 | 0.34% | 39,282,665 |
| Oct 13, 2026 | 5.98 | 5.98 | 5.92 | 5.95 | 5.95 | 56.58% | 118,143,721 |
| Oct 12, 2026 | 2.54 | 3.98 | 2.50 | 3.80 | 3.80 | 49.61% | 39,750,362 |
| Oct 9, 2026 | 2.57 | 2.59 | 2.52 | 2.54 | 2.54 | -0.97% | 1,045,942 |
| Oct 8, 2026 | 2.51 | 2.57 | 2.48 | 2.57 | 2.57 | 2.60% | 2,094,308 |
| Oct 7, 2026 | 2.49 | 2.52 | 2.44 | 2.50 | 2.50 | -0.40% | 1,871,846 |
| Oct 6, 2026 | 2.57 | 2.58 | 2.49 | 2.51 | 2.51 | -1.57% | 1,310,312 |
| Oct 5, 2026 | 2.51 | 2.57 | 2.51 | 2.55 | 2.55 | 0.39% | 1,687,752 |
| Oct 2, 2026 | 2.58 | 2.58 | 2.49 | 2.54 | 2.54 | -0.39% | 1,426,386 |
| Oct 1, 2026 | 2.60 | 2.63 | 2.50 | 2.55 | 2.55 | -3.04% | 2,283,635 |
| Sep 30, 2026 | 2.58 | 2.71 | 2.58 | 2.63 | 2.63 | 2.33% | 2,836,122 |
| Sep 29, 2026 | 2.52 | 2.58 | 2.49 | 2.57 | 2.57 | 1.58% | 2,496,044 |
| Sep 28, 2026 | 2.65 | 2.66 | 2.52 | 2.53 | 2.53 | -4.89% | 2,592,074 |
| Sep 25, 2026 | 2.68 | 2.75 | 2.65 | 2.66 | 2.66 | -0.75% | 1,528,121 |
| Sep 24, 2026 | 2.70 | 2.78 | 2.67 | 2.68 | 2.68 | - | 2,007,652 |
| Sep 23, 2026 | 2.81 | 2.81 | 2.66 | 2.68 | 2.68 | -5.30% | 1,660,152 |
| Sep 22, 2026 | 2.89 | 2.92 | 2.79 | 2.83 | 2.83 | -0.70% | 1,550,506 |
| Sep 21, 2026 | 2.80 | 2.89 | 2.76 | 2.85 | 2.85 | 2.15% | 1,758,237 |
| Sep 18, 2026 | 2.96 | 2.98 | 2.76 | 2.79 | 2.79 | -5.74% | 3,337,644 |
| Sep 17, 2026 | 3.01 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 1,764,705 |
| Sep 16, 2026 | 2.99 | 3.04 | 2.93 | 3.00 | 3.00 | -0.66% | 1,899,036 |
| Sep 15, 2026 | 2.96 | 3.11 | 2.90 | 3.02 | 3.02 | 1.68% | 2,640,462 |
| Sep 14, 2026 | 3.00 | 3.13 | 2.95 | 2.97 | 2.97 | -0.67% | 3,930,144 |
| Sep 11, 2026 | 2.99 | 3.09 | 2.98 | 2.99 | 2.99 | 0.34% | 2,417,545 |
| Sep 10, 2026 | 2.90 | 3.01 | 2.90 | 2.98 | 2.98 | 1.71% | 1,840,713 |
| Sep 9, 2026 | 2.90 | 2.96 | 2.90 | 2.93 | 2.93 | 0.69% | 1,493,455 |
| Sep 8, 2026 | 2.90 | 2.98 | 2.90 | 2.91 | 2.91 | 0.34% | 2,730,517 |
| Sep 4, 2026 | 2.85 | 2.91 | 2.83 | 2.90 | 2.90 | 1.05% | 1,626,524 |
| Sep 3, 2026 | 2.83 | 2.99 | 2.83 | 2.87 | 2.87 | 1.41% | 2,999,200 |
| Sep 2, 2026 | 2.65 | 2.88 | 2.65 | 2.83 | 2.83 | 5.60% | 2,886,379 |
| Sep 1, 2026 | 2.70 | 2.77 | 2.63 | 2.68 | 2.68 | -2.19% | 2,508,665 |
| Aug 31, 2026 | 2.72 | 2.76 | 2.70 | 2.74 | 2.74 | 0.37% | 1,614,128 |
| Aug 28, 2026 | 2.72 | 2.77 | 2.71 | 2.73 | 2.73 | 0.74% | 858,396 |