Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
2.960
0.00 (0.00%)
At close: Jun 18, 2026, 4:00 PM EDT
2.970
+0.010 (0.34%)
After-hours: Jun 18, 2026, 7:38 PM EDT
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.96 | 3.05 | 2.90 | 2.96 | 2.96 | - | 6,138,392 |
| Jun 17, 2026 | 3.05 | 3.18 | 2.95 | 2.96 | 2.96 | -3.27% | 2,753,594 |
| Jun 16, 2026 | 2.94 | 3.07 | 2.91 | 3.06 | 3.06 | 4.08% | 2,437,683 |
| Jun 15, 2026 | 2.76 | 2.96 | 2.76 | 2.94 | 2.94 | 8.09% | 2,131,967 |
| Jun 12, 2026 | 2.75 | 2.76 | 2.70 | 2.72 | 2.72 | -0.37% | 1,762,706 |
| Jun 11, 2026 | 2.71 | 2.75 | 2.65 | 2.73 | 2.73 | 0.74% | 2,479,304 |
| Jun 10, 2026 | 2.76 | 2.80 | 2.67 | 2.71 | 2.71 | -2.87% | 2,123,363 |
| Jun 9, 2026 | 2.82 | 2.90 | 2.74 | 2.79 | 2.79 | -2.11% | 2,164,260 |
| Jun 8, 2026 | 2.90 | 2.92 | 2.83 | 2.85 | 2.85 | 0.35% | 1,904,446 |
| Jun 5, 2026 | 2.96 | 3.02 | 2.79 | 2.84 | 2.84 | -5.02% | 3,324,182 |
| Jun 4, 2026 | 3.02 | 3.15 | 2.92 | 2.99 | 2.99 | 4.91% | 4,935,594 |
| Jun 3, 2026 | 3.02 | 3.02 | 2.80 | 2.85 | 2.85 | -6.25% | 3,744,043 |
| Jun 2, 2026 | 3.19 | 3.22 | 3.03 | 3.04 | 3.04 | -5.59% | 2,830,645 |
| Jun 1, 2026 | 3.19 | 3.28 | 3.13 | 3.22 | 3.22 | 1.58% | 3,555,170 |
| May 29, 2026 | 3.28 | 3.28 | 3.15 | 3.17 | 3.17 | -2.76% | 2,600,143 |
| May 28, 2026 | 3.19 | 3.29 | 3.17 | 3.26 | 3.26 | 3.16% | 2,161,690 |
| May 27, 2026 | 3.14 | 3.24 | 3.10 | 3.16 | 3.16 | - | 2,078,197 |
| May 26, 2026 | 3.07 | 3.26 | 3.07 | 3.16 | 3.16 | 1.61% | 2,296,756 |
| May 22, 2026 | 3.07 | 3.13 | 3.05 | 3.11 | 3.11 | 1.63% | 1,717,506 |
| May 21, 2026 | 3.10 | 3.11 | 2.99 | 3.06 | 3.06 | -1.92% | 2,989,929 |
| 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 |
| Apr 27, 2026 | 4.33 | 4.41 | 4.18 | 4.28 | 4.28 | 0.23% | 2,474,670 |
| Apr 24, 2026 | 4.20 | 4.27 | 4.07 | 4.27 | 4.27 | 1.43% | 2,828,365 |
| Apr 23, 2026 | 4.36 | 4.42 | 4.19 | 4.21 | 4.21 | -4.75% | 3,861,151 |
| Apr 22, 2026 | 4.50 | 4.52 | 4.29 | 4.42 | 4.42 | -1.12% | 2,484,182 |
| Apr 21, 2026 | 4.49 | 4.60 | 4.42 | 4.47 | 4.47 | 0.90% | 3,919,115 |
| Apr 20, 2026 | 4.20 | 4.43 | 4.14 | 4.43 | 4.43 | 3.99% | 3,126,125 |
| Apr 17, 2026 | 4.34 | 4.48 | 4.21 | 4.26 | 4.26 | -1.16% | 3,356,477 |
| Apr 16, 2026 | 4.12 | 4.33 | 4.07 | 4.31 | 4.31 | 5.38% | 3,620,191 |
| Apr 15, 2026 | 3.80 | 4.10 | 3.78 | 4.09 | 4.09 | 8.49% | 3,457,861 |
| Apr 14, 2026 | 3.63 | 3.78 | 3.59 | 3.77 | 3.77 | 5.31% | 2,328,038 |
| Apr 13, 2026 | 3.34 | 3.59 | 3.30 | 3.58 | 3.58 | 5.29% | 2,401,125 |
| Apr 10, 2026 | 3.46 | 3.56 | 3.37 | 3.40 | 3.40 | -1.45% | 2,403,675 |
| Apr 9, 2026 | 3.47 | 3.47 | 3.39 | 3.45 | 3.45 | -1.15% | 1,730,540 |