NASDAQ : BMBL
Bumble Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 5.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 917.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bumble Inc. (BMBL) closed at 5.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.96 | 5.99 | 5.96 | 5.99 | 3,011,874 | +0.17% |
| 2026-10-29 | 5.97 | 5.99 | 5.96 | 5.98 | 2,517,687 | +0.34% |
| 2026-10-28 | 5.96 | 5.99 | 5.96 | 5.96 | 1,435,997 | -0.33% |
| 2026-10-27 | 5.95 | 6 | 5.95 | 5.98 | 3,077,216 | +0.17% |
| 2026-10-26 | 5.95 | 5.97 | 5.94 | 5.97 | 3,391,368 | +0.17% |
| 2026-10-23 | 5.94 | 5.96 | 5.94 | 5.96 | 3,421,556 | +0.34% |
| 2026-10-22 | 5.94 | 5.95 | 5.935 | 5.94 | 4,271,708 | -0.17% |
| 2026-10-21 | 5.95 | 5.95 | 5.93 | 5.95 | 5,454,680 | +0.00% |
| 2026-10-20 | 5.94 | 5.96 | 5.94 | 5.95 | 2,927,397 | -0.17% |
| 2026-10-19 | 5.93 | 5.96 | 5.93 | 5.96 | 4,093,215 | +0.34% |
| 2026-10-16 | 5.94 | 5.95 | 5.93 | 5.94 | 5,617,908 | +0.17% |
| 2026-10-15 | 5.96 | 5.97 | 5.93 | 5.93 | 15,958,129 | -0.67% |
| 2026-10-14 | 5.95 | 5.98 | 5.93 | 5.97 | 39,282,665 | +0.34% |
| 2026-10-13 | 5.98 | 5.98 | 5.92 | 5.95 | 118,143,721 | +56.58% |
| 2026-10-12 | 2.54 | 3.975 | 2.5 | 3.8 | 39,750,362 | +49.61% |
| 2026-10-09 | 2.57 | 2.59 | 2.52 | 2.54 | 1,045,942 | -0.97% |
| 2026-10-08 | 2.51 | 2.57 | 2.481 | 2.565 | 2,094,308 | +2.60% |
| 2026-10-07 | 2.49 | 2.52 | 2.44 | 2.5 | 1,871,846 | -0.40% |
| 2026-10-06 | 2.57 | 2.58 | 2.49 | 2.51 | 1,310,312 | -1.57% |
| 2026-10-05 | 2.51 | 2.566 | 2.51 | 2.55 | 1,687,752 | +0.39% |
| 2026-10-02 | 2.575 | 2.575 | 2.49 | 2.54 | 1,426,386 | -0.39% |
| 2026-10-01 | 2.6 | 2.63 | 2.5 | 2.55 | 2,283,635 | -3.04% |
| 2026-09-30 | 2.58 | 2.705 | 2.58 | 2.63 | 2,836,122 | +2.33% |
| 2026-09-29 | 2.52 | 2.58 | 2.49 | 2.57 | 2,496,044 | +1.58% |
| 2026-09-28 | 2.65 | 2.655 | 2.52 | 2.53 | 2,592,074 | -4.89% |
| 2026-09-25 | 2.68 | 2.75 | 2.65 | 2.66 | 1,528,121 | -0.75% |
| 2026-09-24 | 2.7 | 2.775 | 2.67 | 2.68 | 2,007,652 | +0.00% |
| 2026-09-23 | 2.81 | 2.81 | 2.66 | 2.68 | 1,660,152 | -5.30% |
| 2026-09-22 | 2.89 | 2.92 | 2.79 | 2.83 | 1,550,506 | -0.70% |
| 2026-09-21 | 2.8 | 2.885 | 2.76 | 2.85 | 1,758,237 | +2.15% |
| 2026-09-18 | 2.96 | 2.975 | 2.76 | 2.79 | 3,337,644 | -5.74% |
| 2026-09-17 | 3.01 | 3.025 | 2.96 | 2.96 | 1,764,705 | -1.33% |
| 2026-09-16 | 2.99 | 3.035 | 2.93 | 3 | 1,899,036 | -0.66% |
| 2026-09-15 | 2.96 | 3.11 | 2.895 | 3.02 | 2,640,462 | +1.68% |
| 2026-09-14 | 3 | 3.13 | 2.945 | 2.97 | 3,930,144 | -0.67% |
| 2026-09-11 | 2.99 | 3.09 | 2.98 | 2.99 | 2,417,545 | +0.34% |
| 2026-09-10 | 2.9 | 3.01 | 2.9 | 2.98 | 1,840,713 | +1.71% |
| 2026-09-09 | 2.9 | 2.96 | 2.895 | 2.93 | 1,493,455 | +0.69% |
| 2026-09-08 | 2.9 | 2.98 | 2.9 | 2.91 | 2,730,517 | +0.34% |
| 2026-09-04 | 2.85 | 2.905 | 2.832 | 2.9 | 1,626,524 | +1.05% |
| 2026-09-03 | 2.83 | 2.985 | 2.83 | 2.87 | 2,999,200 | +1.41% |
| 2026-09-02 | 2.65 | 2.875 | 2.65 | 2.83 | 2,886,379 | +5.60% |
| 2026-09-01 | 2.7 | 2.769 | 2.63 | 2.68 | 2,508,665 | -2.19% |
| 2026-08-31 | 2.72 | 2.76 | 2.7 | 2.74 | 1,614,128 | +0.37% |
| 2026-08-28 | 2.72 | 2.77 | 2.71 | 2.73 | 858,396 | +0.74% |
| 2026-08-27 | 2.77 | 2.79 | 2.69 | 2.71 | 1,711,786 | -1.45% |
| 2026-08-26 | 2.8 | 2.815 | 2.71 | 2.75 | 2,521,477 | -3.17% |
| 2026-08-25 | 2.82 | 2.92 | 2.79 | 2.84 | 2,252,984 | -0.35% |
| 2026-08-24 | 2.77 | 2.86 | 2.74 | 2.85 | 1,902,099 | +1.79% |
| 2026-08-21 | 2.84 | 2.84 | 2.72 | 2.8 | 1,764,689 | +0.00% |
| 2026-08-20 | 2.75 | 2.87 | 2.735 | 2.8 | 1,955,235 | +0.36% |
| 2026-08-19 | 2.72 | 2.805 | 2.71 | 2.79 | 2,617,812 | +2.57% |
| 2026-08-18 | 2.61 | 2.75 | 2.59 | 2.72 | 2,816,940 | +4.62% |
| 2026-08-17 | 2.7 | 2.71 | 2.575 | 2.6 | 2,878,237 | -4.06% |
| 2026-08-14 | 2.74 | 2.785 | 2.68 | 2.71 | 2,444,562 | -0.37% |
| 2026-08-13 | 2.62 | 2.74 | 2.585 | 2.72 | 3,519,701 | +4.21% |
| 2026-08-12 | 2.76 | 2.795 | 2.575 | 2.61 | 6,828,732 | -6.12% |
| 2026-08-11 | 2.73 | 2.89 | 2.73 | 2.78 | 4,262,140 | +1.83% |
| 2026-08-10 | 2.8 | 2.82 | 2.66 | 2.73 | 5,504,377 | -3.53% |
| 2026-08-07 | 2.85 | 2.92 | 2.77 | 2.83 | 2,042,890 | -0.53% |
| 2026-08-06 | 2.74 | 2.99 | 2.705 | 2.845 | 3,697,248 | -6.41% |
| 2026-08-05 | 3.14 | 3.21 | 3.03 | 3.04 | 4,525,236 | -5.00% |
| 2026-08-04 | 3.08 | 3.21 | 3.07 | 3.2 | 2,632,815 | +3.56% |
| 2026-08-03 | 2.92 | 3.115 | 2.918 | 3.09 | 3,038,780 | +8.42% |
| 2026-07-31 | 2.91 | 2.91 | 2.82 | 2.85 | 1,883,339 | -2.06% |
| 2026-07-30 | 2.94 | 2.95 | 2.85 | 2.91 | 1,856,860 | -2.02% |
| 2026-07-29 | 3.01 | 3.07 | 2.95 | 2.97 | 1,609,226 | -1.33% |
| 2026-07-28 | 2.965 | 3.065 | 2.924 | 3.01 | 1,762,369 | +1.69% |
| 2026-07-27 | 2.82 | 2.99 | 2.82 | 2.96 | 2,218,325 | +5.34% |
| 2026-07-24 | 2.8 | 2.9 | 2.79 | 2.81 | 1,992,011 | +0.72% |
| 2026-07-23 | 2.81 | 2.825 | 2.72 | 2.79 | 1,974,236 | -0.71% |
| 2026-07-22 | 2.87 | 2.87 | 2.785 | 2.81 | 1,915,166 | -2.09% |
| 2026-07-21 | 2.985 | 3 | 2.83 | 2.87 | 1,892,366 | -2.05% |
| 2026-07-20 | 2.93 | 2.985 | 2.875 | 2.93 | 1,950,259 | +0.34% |
| 2026-07-17 | 2.98 | 3.039 | 2.87 | 2.92 | 2,455,328 | -3.63% |
| 2026-07-16 | 3.125 | 3.16 | 3.01 | 3.03 | 1,718,335 | -2.26% |
| 2026-07-15 | 2.96 | 3.13 | 2.94 | 3.1 | 2,390,547 | +5.80% |
| 2026-07-14 | 3.11 | 3.12 | 2.92 | 2.93 | 2,042,181 | -5.79% |
| 2026-07-13 | 3.06 | 3.14 | 3.045 | 3.11 | 1,762,338 | +2.64% |
| 2026-07-10 | 3.14 | 3.145 | 3 | 3.03 | 2,286,487 | -1.30% |
| 2026-07-09 | 2.96 | 3.125 | 2.91 | 3.07 | 2,717,153 | +2.33% |
| 2026-07-08 | 3.1 | 3.101 | 2.96 | 3 | 1,986,176 | -3.85% |
| 2026-07-07 | 3.18 | 3.26 | 3.085 | 3.12 | 1,763,994 | -1.58% |
| 2026-07-06 | 3.29 | 3.29 | 3.11 | 3.17 | 1,876,512 | -3.35% |
| 2026-07-02 | 3.23 | 3.45 | 3.21 | 3.28 | 3,219,652 | +1.55% |
| 2026-07-01 | 3.245 | 3.405 | 3.23 | 3.23 | 3,512,353 | +0.94% |
| 2026-06-30 | 3.17 | 3.235 | 3.111 | 3.2 | 2,375,598 | +0.00% |
| 2026-06-29 | 3.04 | 3.295 | 3.02 | 3.2 | 4,833,167 | +5.26% |
| 2026-06-26 | 2.91 | 3.16 | 2.9 | 3.04 | 11,139,305 | +3.40% |
| 2026-06-25 | 2.68 | 3.12 | 2.54 | 2.94 | 17,217,187 | +8.09% |
| 2026-06-24 | 2.8 | 2.865 | 2.7 | 2.72 | 2,681,527 | -2.86% |
| 2026-06-23 | 2.75 | 2.83 | 2.655 | 2.8 | 3,974,679 | +0.36% |
| 2026-06-22 | 2.98 | 2.98 | 2.71 | 2.79 | 3,450,106 | -5.74% |
| 2026-06-18 | 2.96 | 3.05 | 2.895 | 2.96 | 6,158,927 | +0.00% |
| 2026-06-17 | 3.05 | 3.175 | 2.95 | 2.96 | 2,772,932 | -3.27% |
| 2026-06-16 | 2.94 | 3.07 | 2.91 | 3.06 | 9,939,787 | +4.08% |
| 2026-06-15 | 2.76 | 2.96 | 2.76 | 2.94 | 2,320,799 | +8.09% |
| 2026-06-12 | 2.75 | 2.76 | 2.7 | 2.72 | 1,776,866 | -0.37% |
| 2026-06-11 | 2.71 | 2.75 | 2.65 | 2.73 | 2,481,701 | +0.74% |
| 2026-06-10 | 2.76 | 2.795 | 2.67 | 2.71 | 2,126,779 | -2.87% |
| 2026-06-09 | 2.82 | 2.9 | 2.74 | 2.79 | 2,167,128 | -2.11% |
| 2026-06-08 | 2.898 | 2.915 | 2.83 | 2.85 | 1,906,484 | +0.35% |
| 2026-06-05 | 2.96 | 3.019 | 2.785 | 2.84 | 3,341,040 | -5.02% |
| 2026-06-04 | 3.015 | 3.15 | 2.92 | 2.99 | 4,938,548 | +4.91% |
| 2026-06-03 | 3.02 | 3.02 | 2.8 | 2.85 | 3,971,975 | -6.25% |
| 2026-06-02 | 3.19 | 3.22 | 3.03 | 3.04 | 2,839,186 | -5.59% |
| 2026-06-01 | 3.19 | 3.28 | 3.13 | 3.22 | 3,556,788 | +1.58% |
| 2026-05-29 | 3.28 | 3.28 | 3.145 | 3.17 | 2,805,961 | -2.76% |
| 2026-05-28 | 3.19 | 3.285 | 3.17 | 3.26 | 2,179,953 | +3.16% |
| 2026-05-27 | 3.14 | 3.235 | 3.1 | 3.16 | 2,079,910 | +0.00% |
| 2026-05-26 | 3.07 | 3.26 | 3.065 | 3.16 | 2,297,882 | +1.61% |
| 2026-05-22 | 3.07 | 3.13 | 3.05 | 3.11 | 1,717,650 | +1.63% |
| 2026-05-21 | 3.1 | 3.108 | 2.985 | 3.06 | 2,989,987 | -1.92% |
| 2026-05-20 | 3.12 | 3.16 | 3.02 | 3.12 | 3,500,645 | -1.27% |
| 2026-05-19 | 3.22 | 3.33 | 3.08 | 3.16 | 4,076,590 | -0.63% |
| 2026-05-18 | 3.1 | 3.24 | 3.05 | 3.18 | 2,380,269 | +1.27% |
| 2026-05-15 | 3.215 | 3.265 | 3.14 | 3.14 | 1,744,170 | -3.68% |
| 2026-05-14 | 3.39 | 3.45 | 3.23 | 3.26 | 2,237,666 | -4.12% |
| 2026-05-13 | 3.31 | 3.49 | 3.295 | 3.4 | 2,940,856 | +1.19% |
| 2026-05-12 | 3.33 | 3.44 | 3.3 | 3.36 | 2,523,322 | +2.13% |