Bumble Inc. (BMBL)
NASDAQ: BMBL
· Real-Time Price · USD
6.33
-0.04 (-0.63%)
At close: Aug 19, 2025, 12:08 PM
BMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.27 | 6.39 | 6.07 | 6.37 | 6.37 | 1.27% | 3,694,780 |
| Aug 15, 2025 | 6.09 | 6.41 | 6.08 | 6.29 | 6.29 | 3.62% | 4,956,099 |
| Aug 14, 2025 | 5.88 | 6.24 | 5.77 | 6.07 | 6.07 | -15.10% | 13,075,300 |
| Aug 13, 2025 | 6.62 | 7.37 | 6.53 | 7.15 | 7.15 | 9.66% | 3,877,700 |
| Aug 12, 2025 | 6.34 | 6.71 | 6.28 | 6.52 | 6.52 | 3.16% | 3,560,407 |
| Aug 11, 2025 | 6.40 | 6.47 | 6.09 | 6.32 | 6.32 | 0.00% | 3,566,000 |
| Aug 8, 2025 | 6.30 | 6.52 | 6.06 | 6.32 | 6.32 | -1.71% | 3,873,971 |
| Aug 7, 2025 | 6.50 | 6.64 | 5.79 | 6.43 | 6.43 | -15.95% | 10,206,308 |
| Aug 6, 2025 | 7.59 | 7.96 | 7.31 | 7.65 | 7.65 | 1.32% | 6,070,400 |
| Aug 5, 2025 | 7.83 | 7.93 | 7.32 | 7.55 | 7.55 | -1.95% | 4,736,000 |
| Aug 4, 2025 | 7.69 | 7.78 | 7.59 | 7.70 | 7.70 | 1.45% | 3,210,609 |
| Aug 1, 2025 | 7.70 | 7.91 | 7.49 | 7.59 | 7.59 | -2.44% | 3,084,200 |
| Jul 31, 2025 | 7.61 | 7.91 | 7.49 | 7.78 | 7.78 | 2.77% | 3,901,439 |
| Jul 30, 2025 | 7.66 | 7.76 | 7.56 | 7.57 | 7.57 | -0.79% | 2,336,064 |
| Jul 29, 2025 | 7.95 | 7.95 | 7.53 | 7.63 | 7.63 | -3.78% | 3,435,958 |
| Jul 28, 2025 | 8.23 | 8.23 | 7.84 | 7.93 | 7.93 | -3.53% | 3,284,882 |
| Jul 25, 2025 | 8.55 | 8.64 | 8.21 | 8.22 | 8.22 | -4.08% | 2,769,947 |
| Jul 24, 2025 | 8.40 | 8.57 | 8.31 | 8.57 | 8.57 | 2.02% | 2,927,712 |
| Jul 23, 2025 | 7.69 | 8.53 | 7.69 | 8.40 | 8.40 | 9.23% | 6,647,716 |
| Jul 22, 2025 | 7.41 | 7.73 | 7.30 | 7.69 | 7.69 | 4.34% | 2,950,100 |