Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
5.82
+0.14 (2.46%)
At close: May 12, 2025, 4:00 PM
5.84
+0.02 (0.34%)
After-hours: May 12, 2025, 7:58 PM EDT
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.98 | 6.02 | 5.69 | 5.82 | 5.82 | 2.46% | 3,669,749 |
| May 9, 2025 | 5.50 | 5.81 | 5.46 | 5.68 | 5.68 | 2.16% | 7,326,627 |
| May 8, 2025 | 4.67 | 5.61 | 4.58 | 5.56 | 5.56 | 26.65% | 13,227,682 |
| May 7, 2025 | 4.40 | 4.58 | 4.35 | 4.39 | 4.39 | - | 4,090,502 |
| May 6, 2025 | 4.53 | 4.59 | 4.39 | 4.39 | 4.39 | -3.73% | 2,953,010 |
| May 5, 2025 | 4.61 | 4.64 | 4.50 | 4.56 | 4.56 | -2.15% | 4,354,604 |
| May 2, 2025 | 4.52 | 4.76 | 4.52 | 4.66 | 4.66 | 4.95% | 3,513,505 |
| May 1, 2025 | 4.31 | 4.54 | 4.29 | 4.44 | 4.44 | 5.21% | 3,387,925 |
| Apr 30, 2025 | 4.18 | 4.26 | 4.14 | 4.22 | 4.22 | -1.40% | 2,923,496 |
| Apr 29, 2025 | 4.39 | 4.42 | 4.27 | 4.28 | 4.28 | -3.17% | 1,840,579 |
| Apr 28, 2025 | 4.43 | 4.54 | 4.40 | 4.42 | 4.42 | -1.12% | 1,216,575 |
| Apr 25, 2025 | 4.44 | 4.59 | 4.42 | 4.47 | 4.47 | 0.68% | 1,739,638 |
| Apr 24, 2025 | 4.38 | 4.46 | 4.32 | 4.44 | 4.44 | 1.37% | 2,226,986 |
| Apr 23, 2025 | 4.57 | 4.67 | 4.22 | 4.38 | 4.38 | -1.13% | 2,299,575 |
| Apr 22, 2025 | 4.39 | 4.47 | 4.34 | 4.43 | 4.43 | 3.02% | 2,455,272 |
| Apr 21, 2025 | 4.31 | 4.36 | 4.12 | 4.30 | 4.30 | -1.38% | 2,088,640 |
| Apr 17, 2025 | 4.04 | 4.40 | 4.00 | 4.36 | 4.36 | 8.73% | 2,297,436 |
| Apr 16, 2025 | 4.00 | 4.11 | 3.90 | 4.01 | 4.01 | 0.25% | 1,732,053 |
| Apr 15, 2025 | 4.00 | 4.06 | 3.91 | 4.00 | 4.00 | 0.25% | 2,549,927 |
| Apr 14, 2025 | 4.02 | 4.02 | 3.75 | 3.99 | 3.99 | 1.01% | 3,097,875 |
| Apr 11, 2025 | 3.81 | 3.97 | 3.77 | 3.95 | 3.95 | 2.33% | 2,151,694 |
| Apr 10, 2025 | 4.04 | 4.09 | 3.78 | 3.86 | 3.86 | -7.21% | 2,692,876 |
| Apr 9, 2025 | 3.60 | 4.17 | 3.57 | 4.16 | 4.16 | 13.97% | 5,479,024 |
| Apr 8, 2025 | 3.85 | 3.92 | 3.55 | 3.65 | 3.65 | -2.93% | 4,144,277 |
| Apr 7, 2025 | 3.83 | 4.18 | 3.72 | 3.76 | 3.76 | -7.39% | 7,196,354 |
| Apr 4, 2025 | 4.09 | 4.20 | 3.93 | 4.06 | 4.06 | -4.02% | 4,515,580 |
| Apr 3, 2025 | 4.17 | 4.36 | 4.15 | 4.23 | 4.23 | -4.30% | 2,931,805 |
| Apr 2, 2025 | 4.26 | 4.54 | 4.25 | 4.42 | 4.42 | 1.84% | 2,387,361 |
| Apr 1, 2025 | 4.35 | 4.43 | 4.30 | 4.34 | 4.34 | - | 2,190,824 |
| Mar 31, 2025 | 4.23 | 4.35 | 4.19 | 4.34 | 4.34 | 0.93% | 3,412,717 |
| Mar 28, 2025 | 4.48 | 4.52 | 4.28 | 4.30 | 4.30 | -4.87% | 2,601,919 |
| Mar 27, 2025 | 4.60 | 4.68 | 4.47 | 4.52 | 4.52 | -2.59% | 2,534,999 |
| Mar 26, 2025 | 4.71 | 4.79 | 4.59 | 4.64 | 4.64 | -1.49% | 2,438,713 |
| Mar 25, 2025 | 4.80 | 4.88 | 4.71 | 4.71 | 4.71 | -1.67% | 2,643,611 |
| Mar 24, 2025 | 4.62 | 4.83 | 4.53 | 4.79 | 4.79 | 5.74% | 3,900,646 |
| Mar 21, 2025 | 4.52 | 4.60 | 4.46 | 4.53 | 4.53 | -1.95% | 5,659,617 |
| Mar 20, 2025 | 4.69 | 4.78 | 4.60 | 4.62 | 4.62 | -1.49% | 2,876,418 |
| Mar 19, 2025 | 4.61 | 4.83 | 4.61 | 4.69 | 4.69 | 1.74% | 3,395,813 |
| Mar 18, 2025 | 4.97 | 4.98 | 4.57 | 4.61 | 4.61 | -7.98% | 4,060,818 |
| Mar 17, 2025 | 4.84 | 5.03 | 4.84 | 5.01 | 5.01 | 3.94% | 2,446,186 |
| Mar 14, 2025 | 4.84 | 4.86 | 4.73 | 4.82 | 4.82 | 1.26% | 2,043,468 |
| Mar 13, 2025 | 4.98 | 5.02 | 4.73 | 4.76 | 4.76 | -4.61% | 3,247,391 |
| Mar 12, 2025 | 4.89 | 5.06 | 4.83 | 4.99 | 4.99 | 3.53% | 3,350,898 |
| Mar 11, 2025 | 4.97 | 4.98 | 4.70 | 4.82 | 4.82 | -2.03% | 3,645,158 |
| Mar 10, 2025 | 4.99 | 5.10 | 4.79 | 4.92 | 4.92 | -3.15% | 4,740,706 |
| Mar 7, 2025 | 4.64 | 5.18 | 4.61 | 5.08 | 5.08 | 7.40% | 5,193,847 |
| Mar 6, 2025 | 4.63 | 4.80 | 4.58 | 4.73 | 4.73 | -0.21% | 5,188,350 |
| Mar 5, 2025 | 4.81 | 4.82 | 4.63 | 4.74 | 4.74 | 0.42% | 4,257,613 |
| Mar 4, 2025 | 4.79 | 4.85 | 4.61 | 4.72 | 4.72 | -3.48% | 5,664,786 |
| Mar 3, 2025 | 5.11 | 5.18 | 4.86 | 4.89 | 4.89 | -5.96% | 6,017,026 |