Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
6.28
-0.16 (-2.48%)
At close: Sep 26, 2025, 4:00 PM EDT
6.32
+0.04 (0.64%)
After-hours: Sep 26, 2025, 7:36 PM EDT
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.45 | 6.49 | 6.22 | 6.28 | 6.28 | -2.48% | 2,031,642 |
| Sep 25, 2025 | 6.46 | 6.55 | 6.29 | 6.44 | 6.44 | -2.42% | 1,946,104 |
| Sep 24, 2025 | 6.89 | 6.93 | 6.57 | 6.60 | 6.60 | -3.65% | 2,366,014 |
| Sep 23, 2025 | 6.85 | 7.27 | 6.82 | 6.85 | 6.85 | 0.15% | 3,097,219 |
| Sep 22, 2025 | 7.05 | 7.32 | 6.75 | 6.84 | 6.84 | -2.98% | 5,550,996 |
| Sep 19, 2025 | 7.17 | 7.25 | 7.01 | 7.05 | 7.05 | -1.67% | 4,085,772 |
| Sep 18, 2025 | 6.93 | 7.24 | 6.92 | 7.17 | 7.17 | 3.46% | 3,937,746 |
| Sep 17, 2025 | 6.91 | 7.04 | 6.77 | 6.93 | 6.93 | 0.29% | 3,580,112 |
| Sep 16, 2025 | 7.06 | 7.06 | 6.88 | 6.91 | 6.91 | -1.43% | 2,372,681 |
| Sep 15, 2025 | 6.93 | 7.26 | 6.91 | 7.01 | 7.01 | 2.64% | 3,677,574 |
| Sep 12, 2025 | 6.84 | 6.90 | 6.73 | 6.83 | 6.83 | 1.19% | 2,581,502 |
| Sep 11, 2025 | 6.61 | 6.84 | 6.47 | 6.75 | 6.75 | 2.90% | 3,614,079 |
| Sep 10, 2025 | 6.61 | 6.63 | 6.40 | 6.56 | 6.56 | -0.91% | 2,122,324 |
| Sep 9, 2025 | 6.76 | 6.76 | 6.48 | 6.62 | 6.62 | -2.07% | 1,839,897 |
| Sep 8, 2025 | 6.74 | 6.86 | 6.59 | 6.76 | 6.76 | 0.90% | 2,726,095 |
| Sep 5, 2025 | 6.54 | 6.77 | 6.46 | 6.70 | 6.70 | 3.72% | 3,899,541 |
| Sep 4, 2025 | 6.32 | 6.55 | 6.13 | 6.46 | 6.46 | 2.22% | 3,765,287 |
| Sep 3, 2025 | 6.15 | 6.38 | 6.13 | 6.32 | 6.32 | 3.61% | 4,062,049 |
| Sep 2, 2025 | 6.03 | 6.13 | 5.93 | 6.10 | 6.10 | -1.13% | 4,705,039 |
| Aug 29, 2025 | 6.36 | 6.54 | 6.06 | 6.17 | 6.17 | -2.53% | 4,504,283 |
| Aug 28, 2025 | 6.32 | 6.46 | 6.27 | 6.33 | 6.33 | 0.64% | 2,723,494 |
| Aug 27, 2025 | 6.37 | 6.49 | 6.27 | 6.29 | 6.29 | -2.48% | 3,041,251 |
| Aug 26, 2025 | 6.42 | 6.51 | 6.30 | 6.45 | 6.45 | 0.62% | 3,016,200 |
| Aug 25, 2025 | 6.48 | 6.56 | 6.35 | 6.41 | 6.41 | 0.79% | 3,722,881 |
| Aug 22, 2025 | 6.45 | 6.62 | 6.35 | 6.36 | 6.36 | -1.24% | 4,011,414 |
| Aug 21, 2025 | 6.46 | 6.46 | 6.26 | 6.44 | 6.44 | -1.23% | 2,886,700 |
| Aug 20, 2025 | 6.40 | 6.58 | 6.26 | 6.52 | 6.52 | 2.19% | 6,512,878 |
| Aug 19, 2025 | 6.44 | 6.48 | 6.29 | 6.38 | 6.38 | 0.16% | 2,838,240 |
| Aug 18, 2025 | 6.27 | 6.39 | 6.07 | 6.37 | 6.37 | 1.27% | 3,705,720 |
| Aug 15, 2025 | 6.09 | 6.41 | 6.08 | 6.29 | 6.29 | 3.62% | 4,956,099 |
| Aug 14, 2025 | 5.88 | 6.24 | 5.77 | 6.07 | 6.07 | -15.10% | 13,075,256 |
| Aug 13, 2025 | 6.62 | 7.37 | 6.53 | 7.15 | 7.15 | 9.66% | 3,877,669 |
| Aug 12, 2025 | 6.34 | 6.71 | 6.28 | 6.52 | 6.52 | 3.16% | 3,560,407 |
| Aug 11, 2025 | 6.40 | 6.47 | 6.09 | 6.32 | 6.32 | - | 3,565,975 |
| Aug 8, 2025 | 6.30 | 6.52 | 6.06 | 6.32 | 6.32 | -1.71% | 3,873,971 |
| Aug 7, 2025 | 6.50 | 6.64 | 5.79 | 6.43 | 6.43 | -15.95% | 10,206,308 |
| Aug 6, 2025 | 7.59 | 7.96 | 7.31 | 7.65 | 7.65 | 1.32% | 6,070,352 |
| Aug 5, 2025 | 7.83 | 7.93 | 7.32 | 7.55 | 7.55 | -1.95% | 4,735,994 |
| Aug 4, 2025 | 7.69 | 7.78 | 7.59 | 7.70 | 7.70 | 1.45% | 3,210,609 |
| Aug 1, 2025 | 7.70 | 7.91 | 7.49 | 7.59 | 7.59 | -2.44% | 3,084,170 |
| Jul 31, 2025 | 7.61 | 7.91 | 7.49 | 7.78 | 7.78 | 2.77% | 3,901,439 |
| Jul 30, 2025 | 7.66 | 7.76 | 7.56 | 7.57 | 7.57 | -0.79% | 2,336,064 |
| Jul 29, 2025 | 7.95 | 7.95 | 7.53 | 7.63 | 7.63 | -3.78% | 3,435,958 |
| Jul 28, 2025 | 8.23 | 8.23 | 7.84 | 7.93 | 7.93 | -3.53% | 3,284,882 |
| Jul 25, 2025 | 8.55 | 8.64 | 8.21 | 8.22 | 8.22 | -4.08% | 2,769,947 |
| Jul 24, 2025 | 8.40 | 8.57 | 8.31 | 8.57 | 8.57 | 2.02% | 2,927,712 |
| Jul 23, 2025 | 7.69 | 8.53 | 7.69 | 8.40 | 8.40 | 9.23% | 6,647,716 |
| Jul 22, 2025 | 7.41 | 7.73 | 7.30 | 7.69 | 7.69 | 4.34% | 2,950,096 |
| Jul 21, 2025 | 7.23 | 7.53 | 7.23 | 7.37 | 7.37 | 3.22% | 2,802,609 |
| Jul 18, 2025 | 6.95 | 7.22 | 6.80 | 7.14 | 7.14 | 3.33% | 2,190,501 |