Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
7.15
+0.63 (9.66%)
At close: Aug 13, 2025, 4:00 PM
6.48
-0.67 (-9.37%)
Pre-market: Aug 14, 2025, 7:06 AM EDT
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 6.86 | 7.51 | 6.83 | 6.91 | 6.91 | 0.44% | 2,427,218 |
| Jul 16, 2025 | 6.70 | 6.96 | 6.65 | 6.88 | 6.88 | 3.46% | 1,887,920 |
| Jul 15, 2025 | 6.73 | 6.88 | 6.62 | 6.65 | 6.65 | -0.45% | 1,628,516 |
| Jul 14, 2025 | 6.50 | 6.71 | 6.38 | 6.68 | 6.68 | 2.45% | 1,850,763 |
| Jul 11, 2025 | 6.60 | 6.78 | 6.50 | 6.52 | 6.52 | -2.40% | 1,479,559 |
| Jul 10, 2025 | 6.74 | 7.00 | 6.66 | 6.68 | 6.68 | -0.45% | 1,953,033 |
| Jul 9, 2025 | 6.59 | 6.72 | 6.48 | 6.71 | 6.71 | 1.82% | 2,377,833 |
| Jul 8, 2025 | 6.44 | 6.64 | 6.42 | 6.59 | 6.59 | 3.94% | 2,118,323 |
| Jul 7, 2025 | 6.50 | 6.53 | 6.29 | 6.34 | 6.34 | -2.61% | 2,236,601 |
| Jul 3, 2025 | 6.63 | 6.68 | 6.44 | 6.51 | 6.51 | -1.81% | 1,110,603 |
| Jul 2, 2025 | 6.76 | 6.93 | 6.58 | 6.63 | 6.63 | -2.64% | 2,424,484 |
| Jul 1, 2025 | 6.60 | 6.97 | 6.55 | 6.81 | 6.81 | 3.34% | 3,610,550 |
| Jun 30, 2025 | 6.50 | 6.70 | 6.42 | 6.59 | 6.59 | 2.17% | 2,480,191 |
| Jun 27, 2025 | 6.59 | 6.64 | 6.30 | 6.45 | 6.45 | -0.92% | 4,499,455 |
| Jun 26, 2025 | 6.53 | 6.94 | 6.45 | 6.51 | 6.51 | -0.15% | 5,184,765 |
| Jun 25, 2025 | 6.02 | 6.63 | 5.96 | 6.52 | 6.52 | 25.14% | 12,167,019 |
| Jun 24, 2025 | 5.18 | 5.23 | 5.13 | 5.21 | 5.21 | 2.16% | 2,280,776 |
| Jun 23, 2025 | 5.16 | 5.30 | 5.05 | 5.10 | 5.10 | -1.92% | 2,985,338 |
| Jun 20, 2025 | 5.30 | 5.35 | 5.10 | 5.20 | 5.20 | -0.95% | 5,812,871 |
| Jun 18, 2025 | 5.23 | 5.39 | 5.19 | 5.25 | 5.25 | 0.38% | 1,949,053 |
| Jun 17, 2025 | 5.17 | 5.41 | 5.09 | 5.23 | 5.23 | -0.19% | 2,617,003 |
| Jun 16, 2025 | 5.02 | 5.31 | 4.99 | 5.24 | 5.24 | 5.86% | 2,739,576 |
| Jun 13, 2025 | 4.82 | 5.11 | 4.81 | 4.95 | 4.95 | 0.61% | 2,426,140 |
| Jun 12, 2025 | 5.11 | 5.13 | 4.90 | 4.92 | 4.92 | -4.28% | 2,219,906 |
| Jun 11, 2025 | 5.29 | 5.30 | 5.02 | 5.14 | 5.14 | -1.91% | 2,369,749 |
| Jun 10, 2025 | 5.39 | 5.40 | 5.22 | 5.24 | 5.24 | -1.87% | 1,488,440 |
| Jun 9, 2025 | 5.34 | 5.44 | 5.28 | 5.34 | 5.34 | 0.56% | 1,546,825 |
| Jun 6, 2025 | 5.41 | 5.45 | 5.30 | 5.31 | 5.31 | -0.75% | 1,168,705 |
| Jun 5, 2025 | 5.37 | 5.53 | 5.29 | 5.35 | 5.35 | 1.13% | 2,291,514 |
| Jun 4, 2025 | 5.37 | 5.43 | 5.27 | 5.29 | 5.29 | -1.49% | 1,735,206 |
| Jun 3, 2025 | 5.33 | 5.55 | 5.16 | 5.37 | 5.37 | -6.45% | 3,551,197 |