Bumble Inc. BMBL
5.99 USD -0.02 (-0.33%)
Regular-session close
5.98 -0.01 -0.14%
After hours · Nov 13, 6:39 PM ET
5.99 Day range 6.02
2.50 52-week range 6.01
- YTD
- +67.79%
- 1 year
- +60.16%
BMBL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.02 | 6.02 | 5.99 | 5.99 | -0.02 | -0.33% | 1,178,624 |
| Nov 12, 2026 | 5.98 | 6.04 | 5.98 | 6.01 | +0.02 | +0.33% | 4,032,600 |
| Nov 11, 2026 | 5.98 | 6.00 | 5.98 | 5.99 | 0.00 | 0.00% | 2,753,000 |
| Nov 10, 2026 | 6.00 | 6.00 | 5.98 | 5.99 | +0.01 | +0.17% | 1,496,900 |
| Nov 9, 2026 | 5.98 | 6.00 | 5.97 | 5.98 | +0.01 | +0.17% | 2,563,000 |
| Nov 6, 2026 | 5.98 | 5.99 | 5.97 | 5.97 | -0.01 | -0.17% | 1,460,700 |
| Nov 5, 2026 | 5.99 | 6.00 | 5.98 | 5.98 | -0.02 | -0.33% | 2,890,700 |
| Nov 4, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | +0.02 | +0.33% | 4,228,700 |
| Nov 3, 2026 | 5.97 | 5.99 | 5.96 | 5.98 | +0.01 | +0.17% | 2,758,600 |
| Nov 2, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | -0.02 | -0.33% | 2,374,500 |
| Oct 30, 2026 | 5.96 | 5.99 | 5.96 | 5.99 | +0.01 | +0.17% | 3,011,900 |
| Oct 29, 2026 | 5.97 | 5.99 | 5.96 | 5.98 | +0.02 | +0.34% | 2,517,500 |
| Oct 28, 2026 | 5.96 | 5.99 | 5.96 | 5.96 | -0.02 | -0.33% | 1,436,000 |
| Oct 27, 2026 | 5.95 | 6.00 | 5.95 | 5.98 | +0.01 | +0.17% | 3,077,200 |
| Oct 26, 2026 | 5.95 | 5.97 | 5.94 | 5.97 | +0.01 | +0.17% | 3,391,300 |
| Oct 23, 2026 | 5.94 | 5.96 | 5.94 | 5.96 | +0.02 | +0.34% | 3,421,500 |
| Oct 22, 2026 | 5.94 | 5.95 | 5.93 | 5.94 | -0.01 | -0.17% | 4,271,600 |
| Oct 21, 2026 | 5.95 | 5.95 | 5.93 | 5.95 | 0.00 | 0.00% | 5,454,600 |
| Oct 20, 2026 | 5.94 | 5.96 | 5.94 | 5.95 | -0.01 | -0.17% | 2,927,100 |
| Oct 19, 2026 | 5.93 | 5.96 | 5.93 | 5.96 | +0.02 | +0.34% | 4,093,000 |
| Oct 16, 2026 | 5.94 | 5.95 | 5.93 | 5.94 | +0.01 | +0.17% | 5,648,800 |
| Oct 15, 2026 | 5.96 | 5.97 | 5.93 | 5.93 | -0.04 | -0.67% | 16,011,800 |
| Oct 14, 2026 | 5.95 | 5.98 | 5.93 | 5.97 | +0.02 | +0.34% | 39,311,100 |
| Oct 13, 2026 | 5.98 | 5.98 | 5.92 | 5.95 | +2.15 | +56.58% | 118,220,500 |
| Oct 12, 2026 | 2.54 | 3.97 | 2.50 | 3.80 | +1.26 | +49.61% | 42,333,800 |
| Oct 9, 2026 | 2.57 | 2.59 | 2.52 | 2.54 | -0.03 | -1.17% | 1,045,900 |
| Oct 8, 2026 | 2.51 | 2.57 | 2.48 | 2.57 | +0.07 | +2.80% | 2,661,300 |
| Oct 7, 2026 | 2.49 | 2.52 | 2.44 | 2.50 | -0.01 | -0.40% | 2,155,100 |
| Oct 6, 2026 | 2.57 | 2.58 | 2.49 | 2.51 | -0.04 | -1.57% | 1,457,200 |
| Oct 5, 2026 | 2.51 | 2.57 | 2.51 | 2.55 | +0.01 | +0.39% | 1,760,800 |
| Oct 2, 2026 | 2.58 | 2.58 | 2.49 | 2.54 | -0.01 | -0.39% | 1,426,300 |
| Oct 1, 2026 | 2.60 | 2.63 | 2.50 | 2.55 | -0.08 | -3.04% | 2,283,600 |
| Sep 30, 2026 | 2.58 | 2.70 | 2.58 | 2.63 | +0.06 | +2.33% | 2,836,100 |
| Sep 29, 2026 | 2.52 | 2.58 | 2.49 | 2.57 | +0.04 | +1.58% | 2,496,000 |
| Sep 28, 2026 | 2.65 | 2.65 | 2.52 | 2.53 | -0.13 | -4.89% | 2,590,600 |
| Sep 25, 2026 | 2.68 | 2.75 | 2.65 | 2.66 | -0.02 | -0.75% | 1,528,100 |
| Sep 24, 2026 | 2.70 | 2.78 | 2.67 | 2.68 | 0.00 | 0.00% | 2,007,200 |
| Sep 23, 2026 | 2.81 | 2.81 | 2.66 | 2.68 | -0.15 | -5.30% | 1,660,200 |
| Sep 22, 2026 | 2.89 | 2.92 | 2.79 | 2.83 | -0.02 | -0.70% | 1,547,500 |
| Sep 21, 2026 | 2.80 | 2.88 | 2.76 | 2.85 | +0.06 | +2.15% | 1,757,500 |
| Sep 18, 2026 | 2.96 | 2.97 | 2.76 | 2.79 | -0.17 | -5.74% | 3,337,600 |
| Sep 17, 2026 | 3.01 | 3.03 | 2.96 | 2.96 | -0.04 | -1.33% | 1,754,700 |
| Sep 16, 2026 | 2.99 | 3.04 | 2.93 | 3.00 | -0.02 | -0.66% | 1,898,700 |
| Sep 15, 2026 | 2.96 | 3.11 | 2.89 | 3.02 | +0.05 | +1.68% | 2,639,400 |
| Sep 14, 2026 | 3.00 | 3.13 | 2.94 | 2.97 | -0.02 | -0.67% | 3,930,100 |
| Sep 11, 2026 | 2.99 | 3.09 | 2.98 | 2.99 | +0.01 | +0.34% | 2,417,500 |
| Sep 10, 2026 | 2.90 | 3.01 | 2.90 | 2.98 | +0.05 | +1.71% | 1,840,700 |
| Sep 9, 2026 | 2.90 | 2.96 | 2.89 | 2.93 | +0.02 | +0.69% | 1,493,400 |
| Sep 8, 2026 | 2.90 | 2.98 | 2.90 | 2.91 | +0.01 | +0.34% | 2,730,500 |
| Sep 4, 2026 | 2.85 | 2.90 | 2.83 | 2.90 | +0.03 | +1.05% | 1,626,500 |
| Sep 3, 2026 | 2.83 | 2.98 | 2.83 | 2.87 | +0.04 | +1.41% | 2,998,700 |
| Sep 2, 2026 | 2.65 | 2.88 | 2.65 | 2.83 | +0.15 | +5.60% | 2,885,200 |
| Sep 1, 2026 | 2.70 | 2.77 | 2.63 | 2.68 | -0.06 | -2.19% | 2,508,700 |
| Aug 31, 2026 | 2.72 | 2.76 | 2.70 | 2.74 | +0.01 | +0.37% | 1,614,100 |
| Aug 28, 2026 | 2.72 | 2.77 | 2.71 | 2.73 | +0.02 | +0.74% | 858,400 |
| Aug 27, 2026 | 2.77 | 2.79 | 2.69 | 2.71 | -0.04 | -1.45% | 1,711,600 |
| Aug 26, 2026 | 2.80 | 2.82 | 2.71 | 2.75 | -0.09 | -3.17% | 2,521,400 |
| Aug 25, 2026 | 2.82 | 2.92 | 2.79 | 2.84 | -0.01 | -0.35% | 2,252,900 |
| Aug 24, 2026 | 2.77 | 2.86 | 2.74 | 2.85 | +0.05 | +1.79% | 1,901,600 |
| Aug 21, 2026 | 2.84 | 2.84 | 2.72 | 2.80 | 0.00 | 0.00% | 1,764,700 |
| Aug 20, 2026 | 2.75 | 2.87 | 2.73 | 2.80 | +0.01 | +0.36% | 1,955,000 |
| Aug 19, 2026 | 2.72 | 2.81 | 2.71 | 2.79 | +0.07 | +2.57% | 2,617,800 |
| Aug 18, 2026 | 2.61 | 2.75 | 2.59 | 2.72 | +0.12 | +4.62% | 2,816,900 |
| Aug 17, 2026 | 2.70 | 2.71 | 2.58 | 2.60 | -0.11 | -4.06% | 2,878,200 |
| Aug 14, 2026 | 2.74 | 2.79 | 2.68 | 2.71 | -0.01 | -0.37% | 2,444,300 |
65 days, newest first. Daily bars as drawn on the BMBL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.