Bumble Inc. (BMBL)
NASDAQ: BMBL
· Real-Time Price · USD
5.86
-0.18 (-2.98%)
At close: Oct 03, 2025, 3:59 PM
5.89
0.51%
After-hours: Oct 03, 2025, 07:39 PM EDT
BMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.79 | 6.02 | 5.75 | 5.86 | 5.86 | -2.98% | 3,370,268 |
| Oct 2, 2025 | 6.08 | 6.13 | 5.93 | 6.04 | 6.04 | 0.17% | 2,497,684 |
| Oct 1, 2025 | 6.09 | 6.21 | 5.98 | 6.03 | 6.03 | -0.99% | 2,428,311 |
| Sep 30, 2025 | 6.29 | 6.29 | 6.02 | 6.09 | 6.09 | -3.33% | 2,512,044 |
| Sep 29, 2025 | 6.30 | 6.34 | 6.17 | 6.30 | 6.30 | 0.32% | 2,984,100 |
| Sep 26, 2025 | 6.45 | 6.49 | 6.22 | 6.28 | 6.28 | -2.48% | 2,031,642 |
| Sep 25, 2025 | 6.46 | 6.55 | 6.29 | 6.44 | 6.44 | -2.42% | 1,946,104 |
| Sep 24, 2025 | 6.89 | 6.93 | 6.57 | 6.60 | 6.60 | -3.65% | 2,366,014 |
| Sep 23, 2025 | 6.85 | 7.27 | 6.82 | 6.85 | 6.85 | 0.15% | 3,097,219 |
| Sep 22, 2025 | 7.05 | 7.32 | 6.75 | 6.84 | 6.84 | -2.98% | 5,551,000 |
| Sep 19, 2025 | 7.17 | 7.25 | 7.01 | 7.05 | 7.05 | -1.67% | 4,085,800 |
| Sep 18, 2025 | 6.93 | 7.24 | 6.92 | 7.17 | 7.17 | 3.46% | 3,937,746 |
| Sep 17, 2025 | 6.91 | 7.04 | 6.77 | 6.93 | 6.93 | 0.29% | 3,580,112 |
| Sep 16, 2025 | 7.06 | 7.06 | 6.88 | 6.91 | 6.91 | -1.43% | 2,372,700 |
| Sep 15, 2025 | 6.93 | 7.26 | 6.91 | 7.01 | 7.01 | 2.64% | 3,677,574 |
| Sep 12, 2025 | 6.84 | 6.90 | 6.73 | 6.83 | 6.83 | 1.19% | 2,581,502 |
| Sep 11, 2025 | 6.61 | 6.84 | 6.47 | 6.75 | 6.75 | 2.90% | 3,614,100 |
| Sep 10, 2025 | 6.61 | 6.63 | 6.40 | 6.56 | 6.56 | -0.91% | 2,122,324 |
| Sep 9, 2025 | 6.76 | 6.76 | 6.48 | 6.62 | 6.62 | -2.07% | 1,839,897 |
| Sep 8, 2025 | 6.74 | 6.86 | 6.59 | 6.76 | 6.76 | 0.90% | 2,726,100 |
Page 1 of 59