Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BMBL Historical Prices

Bumble Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
6.00
Period low
2.44
Period change
+49.75%
DateOpenHighLowCloseChangeVolume
Nov 10, 20266.006.005.985.99+0.17%1,497,066
Nov 9, 20265.986.005.975.98+0.17%2,563,063
Nov 6, 20265.985.995.975.97-0.17%1,464,081
Nov 5, 20265.996.005.985.98-0.33%2,897,002
Nov 4, 20265.986.005.976.00+0.33%4,229,122
Nov 3, 20265.975.995.965.98+0.17%2,760,155
Nov 2, 20265.985.985.975.97-0.33%2,375,731
Oct 30, 20265.965.995.965.99+0.17%3,012,038
Oct 29, 20265.975.995.965.98+0.34%2,517,687
Oct 28, 20265.965.995.965.96-0.33%1,435,997
Oct 27, 20265.956.005.955.98+0.17%3,077,216
Oct 26, 20265.955.975.945.97+0.17%3,391,369
Oct 23, 20265.945.965.945.96+0.34%3,402,946
Oct 22, 20265.945.955.935.94-0.17%4,271,708
Oct 21, 20265.955.955.935.95+0.00%5,454,680
Oct 20, 20265.945.965.945.95-0.17%2,927,398
Oct 19, 20265.935.965.935.96+0.34%4,091,554
Oct 16, 20265.945.955.935.94+0.17%5,656,023
Oct 15, 20265.965.975.935.93-0.67%16,013,637
Oct 14, 20265.955.985.935.97+0.34%39,311,085
Oct 13, 20265.985.985.925.95+56.58%118,214,555
Oct 12, 20262.543.982.503.80+49.61%42,333,827
Oct 9, 20262.572.592.522.54-0.97%1,045,974
Oct 8, 20262.512.572.482.56+2.60%2,661,413
Oct 7, 20262.492.522.442.50-0.40%2,155,201
Oct 6, 20262.572.582.492.51-1.57%1,459,764
Oct 5, 20262.512.572.512.55+0.39%1,760,832
Oct 2, 20262.582.582.492.54-0.39%1,426,386
Oct 1, 20262.602.632.502.55-3.04%2,283,636
Sep 30, 20262.582.712.582.63+2.33%2,836,123
Sep 29, 20262.522.582.492.57+1.58%2,496,044
Sep 28, 20262.652.652.522.53-4.89%2,592,075
Sep 25, 20262.682.752.652.66-0.75%1,528,121
Sep 24, 20262.702.772.672.68+0.00%2,007,652
Sep 23, 20262.812.812.662.68-5.30%1,660,152
Sep 22, 20262.892.922.792.83-0.70%1,550,507
Sep 21, 20262.802.882.762.85+2.15%1,758,237
Sep 18, 20262.962.982.762.79-5.74%3,337,644
Sep 17, 20263.013.022.962.96-1.33%1,764,706
Sep 16, 20262.993.042.933.00-0.66%1,899,036
Sep 15, 20262.963.112.903.02+1.68%2,640,462
Sep 14, 20263.003.132.942.97-0.67%3,930,145
Sep 11, 20262.993.092.982.99+2.05%2,417,545
Sep 9, 20262.902.962.902.93+0.69%1,493,455
Sep 8, 20262.902.982.902.91+0.34%2,730,514
Sep 4, 20262.852.902.832.90+1.05%1,626,525
Sep 3, 20262.832.982.832.87+1.41%2,999,201
Sep 2, 20262.652.882.652.83+3.28%2,886,380
Aug 31, 20262.722.762.702.74+0.37%1,614,128
Aug 28, 20262.722.772.712.73+0.74%858,396
Aug 27, 20262.772.792.692.71-1.45%1,711,787
Aug 26, 20262.802.812.712.75-3.17%2,521,478
Aug 25, 20262.822.922.792.84-0.35%2,252,984
Aug 24, 20262.772.862.742.85+1.79%1,902,099
Aug 21, 20262.842.842.722.80+0.00%1,764,689
Aug 20, 20262.752.872.732.80+0.36%1,955,235
Aug 19, 20262.722.812.712.79+2.57%2,617,812
Aug 18, 20262.612.752.592.72+4.62%2,816,917
Aug 17, 20262.702.712.582.60-4.06%2,878,237
Aug 14, 20262.742.792.682.71-0.37%2,444,563
Aug 13, 20262.622.742.582.72+4.21%3,519,702
Aug 12, 20262.762.792.582.61-6.12%6,828,732
Aug 11, 20262.732.892.732.78+1.83%4,262,141
Aug 10, 20262.802.822.662.73-3.53%5,504,378
Aug 7, 20262.852.922.772.83-0.53%2,042,890
Aug 6, 20262.742.992.712.85-6.41%3,697,249
Aug 5, 20263.143.213.033.04-5.00%4,525,237
Aug 4, 20263.083.213.073.20+3.56%2,632,815
Aug 3, 20262.923.122.923.09+8.42%3,038,780
Jul 31, 20262.912.912.822.85-2.06%1,883,340
Jul 30, 20262.942.952.852.91-2.02%1,856,861
Jul 29, 20263.013.072.952.97-1.33%1,609,227
Jul 28, 20262.963.062.923.01+1.69%1,762,370
Jul 27, 20262.822.992.822.96+5.34%2,218,325
Jul 24, 20262.802.902.792.81+0.72%1,992,012
Jul 23, 20262.812.832.722.79-0.71%1,974,236
Jul 22, 20262.872.872.792.81-2.09%1,915,167
Jul 21, 20262.983.002.832.87-2.05%1,892,367
Jul 20, 20262.932.982.882.93+0.34%1,950,260
Jul 17, 20262.983.042.872.92-3.63%2,455,329
Jul 16, 20263.133.163.013.03-2.26%1,718,335
Jul 15, 20262.963.132.943.10+5.80%2,390,548
Jul 14, 20263.113.122.922.93-5.79%2,033,269
Jul 13, 20263.063.143.043.11+2.64%1,762,339
Jul 10, 20263.143.153.003.03-1.30%2,286,487
Jul 9, 20262.963.132.913.07+2.33%2,717,154
Jul 8, 20263.103.102.963.00-3.85%1,986,177
Jul 7, 20263.183.263.083.12-1.58%1,763,994
Jul 6, 20263.293.293.113.17-3.35%1,876,513
Jul 2, 20263.233.453.213.28+1.55%3,219,653
Jul 1, 20263.253.403.233.23+0.94%3,512,354
Jun 30, 20263.173.233.113.20+0.00%2,375,599
Jun 29, 20263.043.293.023.20+5.26%4,833,168
Jun 26, 20262.913.162.903.04+3.40%11,139,306
Jun 25, 20262.683.122.542.94+8.09%17,217,087
Jun 24, 20262.802.872.702.72-2.86%2,681,528
Jun 23, 20262.752.832.652.80+0.36%3,974,677
Jun 22, 20262.982.982.712.79-5.74%3,450,107
Jun 18, 20262.963.052.902.96+0.00%6,158,927
Jun 17, 20263.053.172.952.96-3.27%2,772,933
Jun 16, 20262.943.072.913.06+4.08%9,939,788
Jun 15, 20262.762.962.762.94+8.09%2,320,800
Jun 12, 20262.752.762.702.72-0.37%1,776,866
Jun 11, 20262.712.752.652.73+0.74%2,481,702
Jun 10, 20262.762.792.672.71-2.87%2,126,780
Jun 9, 20262.822.902.742.79-2.11%2,167,129
Jun 8, 20262.902.922.832.85+0.35%1,906,484
Jun 5, 20262.963.022.792.84-5.02%3,341,040
Jun 4, 20263.023.152.922.99+4.91%4,938,549
Jun 3, 20263.023.022.802.85-6.25%3,971,976
Jun 2, 20263.193.223.033.04-5.59%2,839,187
Jun 1, 20263.193.283.133.22+1.58%3,556,789
May 29, 20263.283.283.153.17-2.76%2,805,961
May 28, 20263.193.293.173.26+3.16%2,179,953
May 27, 20263.143.233.103.16+0.00%2,079,907
May 26, 20263.073.263.063.16+1.61%2,297,882
May 22, 20263.073.133.053.11+1.63%1,717,650
May 21, 20263.103.112.983.06-1.92%2,989,928
May 20, 20263.123.163.023.12-1.27%3,500,646
May 19, 20263.223.333.083.16-0.63%4,076,591
May 18, 20263.103.243.053.18+1.27%2,380,270
May 15, 20263.213.273.143.14-3.68%1,744,171
May 14, 20263.393.453.233.26-4.12%2,237,667
May 13, 20263.313.493.293.40+1.19%2,940,856
May 12, 20263.333.443.303.36+2.13%2,523,323
May 11, 20263.563.623.283.29-9.12%4,389,926
May 8, 20263.483.633.373.62+4.62%4,205,805
May 7, 20263.473.643.453.46+0.87%4,891,875
May 6, 20264.274.323.363.43-20.05%9,465,754
May 5, 20264.274.374.054.29+0.47%4,146,458
May 4, 20264.184.274.084.27+2.64%2,639,596
May 1, 20264.154.224.104.16+0.24%2,391,082
Apr 30, 20264.224.224.064.15-1.43%2,125,140
Apr 29, 20264.214.304.114.21-1.17%2,223,843
Apr 28, 20264.284.374.194.26-0.47%1,991,961
Apr 27, 20264.334.414.184.28+0.23%2,474,525
Apr 24, 20264.204.274.074.27+1.43%2,828,265
Apr 23, 20264.364.424.184.21-4.75%3,861,152
Apr 22, 20264.504.514.294.42-1.12%2,484,182
Apr 21, 20264.494.594.424.47+0.90%3,918,611
Apr 20, 20264.204.434.144.43+3.99%3,126,120
Apr 17, 20264.334.484.214.26-1.16%3,356,478
Apr 16, 20264.124.334.074.31+5.38%3,620,191
Apr 15, 20263.804.103.784.09+8.49%3,457,861
Apr 14, 20263.633.783.593.77+5.31%2,328,038
Apr 13, 20263.343.593.303.58+5.29%2,401,126
Apr 10, 20263.463.563.373.40-1.45%2,403,675
Apr 9, 20263.473.473.383.45-1.15%1,730,540
Apr 8, 20263.643.743.483.49+0.29%2,056,703
Apr 7, 20263.433.503.293.48+0.87%1,916,502
Apr 6, 20263.363.503.353.45+2.68%3,329,304
Apr 2, 20263.283.503.223.36+0.90%3,684,833
Apr 1, 20263.363.373.223.33+2.15%2,403,878
Mar 31, 20263.243.343.173.26+0.62%2,346,639
Mar 30, 20263.293.293.123.24+0.62%3,515,106
Mar 27, 20263.303.333.173.22-3.30%2,887,297
Mar 26, 20263.303.383.273.33+0.30%3,096,872
Mar 25, 20263.433.493.283.32-2.35%5,090,987
Mar 24, 20263.533.563.383.40-5.29%4,730,065
Mar 23, 20263.623.673.493.59+0.56%3,533,189
Mar 20, 20263.763.763.493.57-4.55%8,963,019
Mar 19, 20263.743.773.633.74-1.06%3,306,394
Mar 18, 20263.994.133.743.78-8.70%4,592,994
Mar 17, 20263.864.313.854.14+6.98%6,681,638
Mar 16, 20263.793.953.603.87+2.65%15,792,738
Mar 13, 20263.853.993.663.77-1.05%10,038,628
Mar 12, 20263.674.253.673.81+34.15%34,272,191
Mar 11, 20262.852.992.822.84+1.07%8,964,329
Mar 10, 20262.932.932.752.81-5.07%3,938,788
Mar 9, 20263.003.022.812.96-3.27%2,307,691
Mar 6, 20263.073.082.963.06-2.24%1,690,934
Mar 5, 20263.023.233.003.13+3.64%2,857,382
Mar 4, 20262.973.072.913.02+2.03%1,725,974
Mar 3, 20262.933.042.792.96-2.63%3,732,316
Mar 2, 20263.003.142.953.04+0.00%2,524,852
Feb 27, 20263.033.102.933.04-2.25%4,692,433
Feb 26, 20262.923.192.913.11+6.51%2,990,250
Feb 25, 20262.952.952.832.92+0.34%2,140,408
Feb 24, 20262.822.942.812.91+5.05%2,889,704
Feb 23, 20263.043.042.752.77-8.58%5,538,355
Feb 20, 20262.873.052.853.03+5.57%4,491,238
Feb 19, 20262.662.902.612.87+6.30%3,795,274
Feb 18, 20262.712.812.652.70-1.46%2,581,546
Feb 17, 20262.752.812.622.74-0.36%4,387,576
Feb 13, 20262.792.872.732.75-1.43%2,365,302
Feb 12, 20262.952.962.752.79-5.42%2,516,348
Feb 11, 20263.253.252.942.95-9.23%4,273,979
Feb 10, 20263.223.373.183.25+1.88%1,946,403
Feb 9, 20263.213.233.113.19-0.93%2,153,440
Feb 6, 20263.093.233.013.22+4.21%2,476,292
Feb 5, 20263.213.263.033.09-5.50%3,694,382
Feb 4, 20263.243.373.193.27+0.93%2,801,130
Feb 3, 20263.373.383.113.24-2.99%4,418,749
Feb 2, 20263.353.443.293.34-0.30%2,615,759
Jan 30, 20263.463.503.333.35-4.56%3,241,386
Jan 29, 20263.653.653.453.51-3.31%2,079,586
Jan 28, 20263.703.813.603.63-1.36%1,737,215
Jan 27, 20263.873.883.603.68-5.15%2,385,022
Jan 26, 20263.543.913.483.88+9.60%3,615,566
Jan 23, 20263.623.693.513.54-1.94%1,809,404
Jan 22, 20263.633.693.583.61+0.56%2,024,214
Jan 21, 20263.553.793.523.59+1.99%2,784,173
Jan 20, 20263.463.553.423.52-1.40%2,376,697
Jan 16, 20263.653.693.563.57-2.19%2,719,227
Jan 15, 20263.583.663.493.65+1.67%1,969,815
Jan 14, 20263.633.663.523.59-0.83%2,112,767
Jan 13, 20263.573.773.573.62+1.97%3,230,663
Jan 12, 20263.493.563.403.55+2.01%3,419,903
Jan 9, 20263.513.553.403.48-1.14%2,408,088
Jan 8, 20263.633.663.503.52-2.76%1,932,332
Jan 7, 20263.603.773.583.62+0.56%2,905,726
Jan 6, 20263.643.663.483.60-1.10%4,527,404
Jan 5, 20263.663.793.573.64+0.55%3,243,401
Jan 2, 20263.623.693.613.62+1.40%3,064,184
Dec 31, 20253.603.793.563.57-1.38%4,046,046
Dec 30, 20253.453.733.433.62+4.93%3,253,138
Dec 29, 20253.483.513.443.45-1.99%2,434,010
Dec 26, 20253.553.563.463.52-1.68%1,806,383
Dec 24, 20253.603.623.533.58+0.00%1,460,459
Dec 23, 20253.513.603.473.58+1.13%2,709,544
Dec 22, 20253.453.783.453.54+2.31%2,450,195
Dec 19, 20253.503.603.423.46-0.86%5,450,656
Dec 18, 20253.513.523.383.49+1.16%3,677,025
Dec 17, 20253.553.623.433.45-2.27%2,705,631
Dec 16, 20253.463.563.413.53+2.02%3,222,839
Dec 15, 20253.413.473.333.46+2.06%3,710,074
Dec 12, 20253.703.703.393.39-8.38%3,713,799
Dec 11, 20253.853.853.653.70-4.39%3,335,226
Dec 10, 20253.783.903.753.87+2.38%2,715,828
Dec 9, 20253.623.813.603.78+3.85%2,665,170
Dec 8, 20253.653.703.573.64+0.55%2,325,453
Dec 5, 20253.693.773.603.62-2.43%2,544,392
Dec 4, 20253.753.763.643.71-1.33%1,782,445
Dec 3, 20253.673.803.653.76+2.45%2,935,520
Dec 2, 20253.683.723.613.67+0.00%2,769,027
Dec 1, 20253.523.753.423.67+3.38%3,653,302
Nov 28, 20253.533.623.523.55+0.57%1,398,399
Nov 26, 20253.533.573.463.53-0.84%2,400,268
Nov 25, 20253.493.733.473.56+2.59%2,905,739
Nov 24, 20253.463.563.353.47+4.52%3,353,830
Nov 21, 20253.233.373.183.32+2.79%3,384,129
Nov 20, 20253.483.493.193.23-5.00%3,443,950
Nov 19, 20253.493.543.333.40-3.13%3,623,812
Nov 18, 20253.653.653.423.51-1.68%3,563,281
Nov 17, 20253.623.733.523.57-0.83%3,150,084
Nov 14, 20253.673.703.563.60-3.74%3,331,491
Nov 13, 20253.863.923.733.74-4.23%3,309,893
Nov 12, 20254.024.073.903.90-2.38%2,858,226
Nov 11, 20254.114.133.914.00-2.68%3,451,619

Daily open, high, low, close and volume for Bumble Inc. Class A Common Stock (BMBL). Showing 249 trading days. Unadjusted prices.