Bumble Inc.
7.95
0.48 (6.43%)
At close: Jan 15, 2025, 10:15 AM

BMBL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 7.54 7.66 7.37 7.47 -0.01 -0.13% 1,467,289
Jan 13, 2025 7.47 7.58 7.34 7.48 -0.08 -1.06% 1,439,144
Jan 10, 2025 7.46 7.70 7.30 7.56 0.00 0.00% 1,658,718
Jan 8, 2025 7.94 8.00 7.53 7.56 -0.50 -6.20% 4,021,400
Jan 7, 2025 8.33 8.48 8.02 8.06 -0.17 -2.07% 1,373,537
Jan 6, 2025 8.26 8.52 8.22 8.23 0.13 1.60% 2,240,123
Jan 3, 2025 7.56 8.14 7.56 8.10 0.13 1.63% 1,463,600
Jan 2, 2025 8.23 8.31 7.95 7.97 -0.17 -2.09% 1,509,321
Dec 31, 2024 8.48 8.57 8.14 8.14 -0.25 -2.98% 1,619,100
Dec 30, 2024 7.89 8.47 7.76 8.39 0.37 4.61% 2,128,338
Dec 27, 2024 8.04 8.13 7.78 8.02 -0.06 -0.74% 1,050,109
Dec 26, 2024 7.85 8.18 7.76 8.08 0.16 2.02% 1,300,100
Dec 24, 2024 7.89 7.94 7.73 7.92 0.04 0.51% 432,700
Dec 23, 2024 7.81 8.00 7.78 7.88 0.13 1.68% 1,406,400
Dec 20, 2024 7.51 7.93 7.40 7.75 0.16 2.11% 3,634,300
Dec 19, 2024 7.67 7.88 7.49 7.59 -0.05 -0.65% 2,866,034
Dec 18, 2024 8.30 8.40 7.55 7.64 -0.63 -7.62% 2,007,531
Dec 17, 2024 8.38 8.48 8.22 8.27 -0.16 -1.90% 1,959,640
Dec 16, 2024 8.21 8.58 8.10 8.43 0.11 1.32% 1,697,681
Dec 13, 2024 8.32 8.47 7.91 8.32 0.04 0.48% 2,097,141
Dec 12, 2024 8.47 8.59 8.27 8.28 -0.23 -2.70% 1,488,611
Dec 11, 2024 8.54 8.62 8.25 8.51 -0.06 -0.70% 1,857,841
Dec 10, 2024 8.55 8.65 8.04 8.57 -0.05 -0.58% 3,105,512
Dec 9, 2024 8.32 8.79 8.29 8.62 0.37 4.48% 4,256,200
Dec 6, 2024 8.28 8.45 8.19 8.25 0.02 0.24% 2,562,086
Dec 5, 2024 8.88 8.92 8.19 8.23 -0.59 -6.69% 1,730,585
Dec 4, 2024 8.72 9.03 8.63 8.82 0.14 1.61% 1,417,101
Dec 3, 2024 8.90 9.02 8.65 8.68 -0.20 -2.25% 1,774,966
Dec 2, 2024 8.57 8.94 8.12 8.88 0.19 2.19% 3,321,400
Nov 29, 2024 8.67 8.76 8.53 8.69 0.12 1.40% 996,837
Nov 27, 2024 8.70 8.74 8.40 8.57 -0.08 -0.92% 1,886,826
Nov 26, 2024 9.00 9.02 8.57 8.65 -0.43 -4.74% 1,551,703
Nov 25, 2024 8.44 9.22 8.43 9.08 0.90 11.00% 2,634,438
Nov 22, 2024 7.85 8.26 7.79 8.18 0.27 3.41% 1,287,142
Nov 21, 2024 7.88 7.98 7.69 7.91 0.16 2.06% 1,596,224
Nov 20, 2024 7.83 7.97 7.71 7.75 -0.07 -0.90% 1,276,800
Nov 19, 2024 7.82 8.09 7.80 7.82 -0.12 -1.51% 1,390,699
Nov 18, 2024 7.88 8.10 7.87 7.94 0.07 0.89% 1,870,635
Nov 15, 2024 8.28 8.32 7.81 7.87 -0.36 -4.37% 1,921,262
Nov 14, 2024 8.31 8.43 8.19 8.23 -0.01 -0.12% 1,708,600
Nov 13, 2024 8.60 8.70 8.11 8.24 -0.35 -4.07% 3,286,015
Nov 12, 2024 8.76 8.88 8.55 8.59 -0.26 -2.94% 2,615,029
Nov 11, 2024 8.37 9.15 8.32 8.85 0.78 9.67% 3,999,303
Nov 8, 2024 7.83 8.14 7.83 8.07 0.29 3.73% 2,908,755
Nov 7, 2024 8.17 8.45 7.52 7.78 -0.03 -0.38% 4,488,943
Nov 6, 2024 7.68 7.91 7.45 7.81 0.33 4.41% 7,523,111
Nov 5, 2024 7.28 7.49 7.16 7.48 0.22 3.03% 2,846,219
Nov 4, 2024 7.31 7.40 7.10 7.26 -0.05 -0.68% 3,814,138
Nov 1, 2024 7.21 7.43 7.16 7.31 0.23 3.25% 3,602,195
Oct 31, 2024 7.17 7.28 7.06 7.08 -0.05 -0.70% 1,750,649