Bumble, Inc. Class A BMBL
NASDAQ · United States · Technology Services
$2.63+0.06 (+2.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.63 | +2.33% | $2.58 | $2.70 | $2.58 | 2.84M |
| 2026-09-29 | $2.57 | +1.58% | $2.52 | $2.58 | $2.49 | 2.50M |
| 2026-09-28 | $2.53 | -4.89% | $2.65 | $2.65 | $2.52 | 2.59M |
| 2026-09-25 | $2.66 | -0.75% | $2.68 | $2.75 | $2.65 | 1.53M |
| 2026-09-24 | $2.68 | 0.00% | $2.70 | $2.78 | $2.67 | 2.01M |
| 2026-09-23 | $2.68 | -5.30% | $2.81 | $2.81 | $2.66 | 1.66M |
| 2026-09-22 | $2.83 | -0.70% | $2.89 | $2.92 | $2.79 | 1.55M |
| 2026-09-21 | $2.85 | +2.15% | $2.80 | $2.88 | $2.76 | 1.76M |
| 2026-09-18 | $2.79 | -5.74% | $2.96 | $2.97 | $2.76 | 3.34M |
| 2026-09-17 | $2.96 | -1.33% | $3.01 | $3.03 | $2.96 | 1.75M |
| 2026-09-16 | $3.00 | -0.66% | $2.99 | $3.04 | $2.93 | 1.90M |
| 2026-09-15 | $3.02 | +1.68% | $2.96 | $3.11 | $2.89 | 2.64M |
| 2026-09-14 | $2.97 | -0.67% | $3.00 | $3.13 | $2.94 | 3.93M |
| 2026-09-11 | $2.99 | +0.34% | $2.99 | $3.09 | $2.98 | 2.42M |
| 2026-09-10 | $2.98 | +1.71% | $2.90 | $3.01 | $2.90 | 1.84M |
| 2026-09-09 | $2.93 | +0.69% | $2.90 | $2.96 | $2.89 | 1.49M |
| 2026-09-08 | $2.91 | +0.34% | $2.90 | $2.98 | $2.90 | 2.73M |
| 2026-09-04 | $2.90 | +1.05% | $2.85 | $2.90 | $2.83 | 1.63M |
| 2026-09-03 | $2.87 | +1.41% | $2.83 | $2.98 | $2.83 | 3.00M |
| 2026-09-02 | $2.83 | +5.60% | $2.65 | $2.88 | $2.65 | 2.89M |
| 2026-09-01 | $2.68 | -2.19% | $2.70 | $2.77 | $2.63 | 2.51M |
| 2026-08-31 | $2.74 | +0.37% | $2.72 | $2.76 | $2.70 | 1.61M |
| 2026-08-28 | $2.73 | +0.74% | $2.72 | $2.77 | $2.71 | 858.40K |
| 2026-08-27 | $2.71 | -1.45% | $2.77 | $2.79 | $2.69 | 1.71M |
| 2026-08-26 | $2.75 | -3.17% | $2.80 | $2.82 | $2.71 | 2.52M |
| 2026-08-25 | $2.84 | -0.35% | $2.82 | $2.92 | $2.79 | 2.25M |
| 2026-08-24 | $2.85 | +1.79% | $2.77 | $2.86 | $2.74 | 1.90M |
| 2026-08-21 | $2.80 | 0.00% | $2.84 | $2.84 | $2.72 | 1.76M |
| 2026-08-20 | $2.80 | +0.36% | $2.75 | $2.87 | $2.73 | 1.96M |
| 2026-08-19 | $2.79 | +2.57% | $2.72 | $2.81 | $2.71 | 2.62M |
| 2026-08-18 | $2.72 | +4.62% | $2.61 | $2.75 | $2.59 | 2.82M |
| 2026-08-17 | $2.60 | -4.06% | $2.70 | $2.71 | $2.58 | 2.88M |
| 2026-08-14 | $2.71 | -0.37% | $2.74 | $2.79 | $2.68 | 2.44M |
| 2026-08-13 | $2.72 | +4.21% | $2.62 | $2.74 | $2.59 | 3.52M |
| 2026-08-12 | $2.61 | -6.12% | $2.76 | $2.80 | $2.58 | 6.83M |
| 2026-08-11 | $2.78 | +1.83% | $2.73 | $2.89 | $2.73 | 4.26M |
| 2026-08-10 | $2.73 | -3.53% | $2.80 | $2.82 | $2.66 | 5.50M |
| 2026-08-07 | $2.83 | -0.53% | $2.85 | $2.92 | $2.77 | 2.04M |
| 2026-08-06 | $2.85 | -6.41% | $2.74 | $2.99 | $2.70 | 3.70M |
| 2026-08-05 | $3.04 | -5.00% | $3.14 | $3.21 | $3.03 | 4.53M |
| 2026-08-04 | $3.20 | +3.56% | $3.08 | $3.21 | $3.07 | 2.63M |
| 2026-08-03 | $3.09 | +8.42% | $2.92 | $3.12 | $2.92 | 3.04M |
| 2026-07-31 | $2.85 | -2.06% | $2.91 | $2.91 | $2.82 | 1.88M |
| 2026-07-30 | $2.91 | -2.02% | $2.94 | $2.95 | $2.85 | 1.86M |
| 2026-07-29 | $2.97 | -1.33% | $3.01 | $3.07 | $2.95 | 1.61M |
| 2026-07-28 | $3.01 | +1.69% | $2.96 | $3.07 | $2.92 | 1.76M |
| 2026-07-27 | $2.96 | +5.34% | $2.82 | $2.99 | $2.82 | 2.21M |
| 2026-07-24 | $2.81 | +0.72% | $2.80 | $2.90 | $2.79 | 1.99M |
| 2026-07-23 | $2.79 | -0.71% | $2.81 | $2.83 | $2.72 | 1.97M |
| 2026-07-22 | $2.81 | -2.09% | $2.87 | $2.87 | $2.79 | 1.92M |
| 2026-07-21 | $2.87 | -2.05% | $2.98 | $3.00 | $2.83 | 1.89M |
| 2026-07-20 | $2.93 | +0.34% | $2.93 | $2.98 | $2.88 | 1.95M |
| 2026-07-17 | $2.92 | -3.63% | $2.98 | $3.04 | $2.87 | 2.46M |
| 2026-07-16 | $3.03 | -2.26% | $3.13 | $3.16 | $3.01 | 1.72M |
| 2026-07-15 | $3.10 | +5.80% | $2.96 | $3.13 | $2.94 | 2.39M |
| 2026-07-14 | $2.93 | -5.79% | $3.11 | $3.12 | $2.92 | 2.04M |
| 2026-07-13 | $3.11 | +2.64% | $3.06 | $3.14 | $3.05 | 1.76M |
| 2026-07-10 | $3.03 | -1.30% | $3.14 | $3.14 | $3.00 | 2.29M |
| 2026-07-09 | $3.07 | +2.33% | $2.96 | $3.13 | $2.91 | 2.72M |
| 2026-07-08 | $3.00 | -3.85% | $3.10 | $3.10 | $2.96 | 1.99M |
| 2026-07-07 | $3.12 | -1.58% | $3.18 | $3.26 | $3.09 | 1.76M |
| 2026-07-06 | $3.17 | -3.35% | $3.29 | $3.29 | $3.11 | 1.88M |
| 2026-07-02 | $3.28 | +1.55% | $3.23 | $3.45 | $3.21 | 3.21M |
| 2026-07-01 | $3.23 | +0.94% | $3.24 | $3.40 | $3.23 | 3.51M |
| 2026-06-30 | $3.20 | 0.00% | $3.17 | $3.23 | $3.11 | 2.38M |
| 2026-06-29 | $3.20 | +5.26% | $3.04 | $3.30 | $3.02 | 4.83M |
| 2026-06-26 | $3.04 | +3.40% | $2.91 | $3.16 | $2.90 | 11.14M |
| 2026-06-25 | $2.94 | +8.09% | $2.68 | $3.12 | $2.54 | 17.22M |
| 2026-06-24 | $2.72 | -2.86% | $2.80 | $2.87 | $2.70 | 2.68M |
| 2026-06-23 | $2.80 | +0.36% | $2.75 | $2.83 | $2.65 | 3.97M |
| 2026-06-22 | $2.79 | -5.74% | $2.98 | $2.98 | $2.71 | 3.45M |
| 2026-06-18 | $2.96 | 0.00% | $2.96 | $3.05 | $2.89 | 6.16M |
| 2026-06-17 | $2.96 | -3.27% | $3.05 | $3.17 | $2.95 | 2.77M |
| 2026-06-16 | $3.06 | +4.08% | $2.94 | $3.07 | $2.91 | 9.94M |
| 2026-06-15 | $2.94 | +8.09% | $2.76 | $2.96 | $2.76 | 2.32M |
| 2026-06-12 | $2.72 | -0.37% | $2.75 | $2.76 | $2.70 | 1.77M |
| 2026-06-11 | $2.73 | +0.74% | $2.71 | $2.75 | $2.65 | 2.48M |
| 2026-06-10 | $2.71 | -2.87% | $2.76 | $2.80 | $2.67 | 2.13M |
| 2026-06-09 | $2.79 | -2.11% | $2.82 | $2.90 | $2.74 | 2.17M |
| 2026-06-08 | $2.85 | +0.35% | $2.90 | $2.91 | $2.83 | 1.91M |
| 2026-06-05 | $2.84 | -5.02% | $2.96 | $3.02 | $2.79 | 3.34M |
| 2026-06-04 | $2.99 | +4.91% | $3.02 | $3.15 | $2.92 | 4.94M |
| 2026-06-03 | $2.85 | -6.25% | $3.02 | $3.02 | $2.80 | 3.97M |
| 2026-06-02 | $3.04 | -5.59% | $3.19 | $3.22 | $3.03 | 2.84M |
| 2026-06-01 | $3.22 | +1.58% | $3.19 | $3.28 | $3.13 | 3.56M |
| 2026-05-29 | $3.17 | -2.76% | $3.28 | $3.28 | $3.14 | 2.81M |
| 2026-05-28 | $3.26 | +3.16% | $3.19 | $3.29 | $3.17 | 2.17M |
| 2026-05-27 | $3.16 | 0.00% | $3.14 | $3.23 | $3.10 | 2.08M |
| 2026-05-26 | $3.16 | +1.61% | $3.07 | $3.26 | $3.07 | 2.30M |
| 2026-05-22 | $3.11 | +1.63% | $3.07 | $3.13 | $3.05 | 1.72M |