Bumble Inc.

4.42
0.08 (1.84%)
At close: Apr 02, 2025, 3:59 PM
4.29
-2.85%
Pre-market: Apr 03, 2025, 05:13 AM EDT

Bumble Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.26 4.54 4.25 4.42 0.08 1.84% 2,384,519
Apr 1, 2025 4.35 4.43 4.30 4.34 0.00 0.00% 2,190,824
Mar 31, 2025 4.23 4.35 4.19 4.34 0.04 0.93% 3,412,717
Mar 28, 2025 4.48 4.51 4.28 4.30 -0.22 -4.87% 2,601,919
Mar 27, 2025 4.60 4.68 4.47 4.52 -0.12 -2.59% 2,535,000
Mar 26, 2025 4.71 4.79 4.59 4.64 -0.07 -1.49% 2,438,713
Mar 25, 2025 4.80 4.88 4.71 4.71 -0.08 -1.67% 2,643,611
Mar 24, 2025 4.62 4.83 4.53 4.79 0.26 5.74% 3,900,646
Mar 21, 2025 4.52 4.60 4.46 4.53 -0.09 -1.95% 5,659,617
Mar 20, 2025 4.69 4.78 4.60 4.62 -0.07 -1.49% 2,876,418
Mar 19, 2025 4.61 4.83 4.61 4.69 0.08 1.74% 3,395,813
Mar 18, 2025 4.97 4.97 4.57 4.61 -0.40 -7.98% 4,060,818
Mar 17, 2025 4.84 5.03 4.84 5.01 0.19 3.94% 2,446,200
Mar 14, 2025 4.84 4.86 4.73 4.82 0.06 1.26% 2,043,500
Mar 13, 2025 4.98 5.01 4.73 4.76 -0.23 -4.61% 3,247,400
Mar 12, 2025 4.89 5.06 4.83 4.99 0.17 3.53% 3,350,900
Mar 11, 2025 4.97 4.98 4.70 4.82 -0.10 -2.03% 3,645,200
Mar 10, 2025 4.99 5.10 4.79 4.92 -0.16 -3.15% 4,748,036
Mar 7, 2025 4.64 5.18 4.61 5.08 0.35 7.40% 5,193,847
Mar 6, 2025 4.63 4.80 4.58 4.73 -0.01 -0.21% 5,188,400
Mar 5, 2025 4.81 4.82 4.63 4.74 0.02 0.42% 4,257,613
Mar 4, 2025 4.79 4.85 4.61 4.72 -0.17 -3.48% 5,664,800
Mar 3, 2025 5.11 5.18 4.86 4.89 -0.31 -5.96% 6,017,026
Feb 28, 2025 5.08 5.23 5.02 5.20 0.10 1.96% 3,796,000
Feb 27, 2025 5.31 5.31 5.06 5.10 -0.18 -3.41% 4,156,932
Feb 26, 2025 5.46 5.56 5.26 5.28 -0.20 -3.65% 3,473,202
Feb 25, 2025 5.48 5.54 5.28 5.48 -0.05 -0.90% 3,133,700
Feb 24, 2025 5.24 5.57 5.20 5.53 0.32 6.14% 4,418,800
Feb 21, 2025 5.50 5.56 5.18 5.21 -0.26 -4.75% 7,209,114
Feb 20, 2025 5.68 5.69 5.41 5.47 -0.18 -3.19% 7,836,742
Feb 19, 2025 6.59 6.63 5.62 5.65 -2.45 -30.25% 24,109,027
Feb 18, 2025 8.50 8.55 8.06 8.10 -0.36 -4.26% 7,273,740
Feb 14, 2025 8.42 8.64 8.28 8.46 0.06 0.71% 1,919,305
Feb 13, 2025 8.38 8.44 8.21 8.40 0.17 2.07% 1,947,502
Feb 12, 2025 8.34 8.42 8.20 8.23 -0.21 -2.49% 1,424,047
Feb 11, 2025 8.51 8.63 8.35 8.44 -0.11 -1.29% 1,181,917
Feb 10, 2025 8.55 8.82 8.36 8.55 0.06 0.71% 1,560,413
Feb 7, 2025 8.33 8.66 8.22 8.49 0.12 1.43% 2,369,630
Feb 6, 2025 8.36 8.45 8.20 8.37 0.05 0.60% 1,382,800
Feb 5, 2025 8.53 8.59 8.12 8.32 -0.32 -3.70% 1,933,650
Feb 4, 2025 8.03 8.68 8.00 8.64 0.61 7.60% 1,817,649
Feb 3, 2025 7.90 8.16 7.90 8.03 -0.08 -0.99% 1,262,665
Jan 31, 2025 8.38 8.50 7.96 8.11 -0.30 -3.57% 1,835,700
Jan 30, 2025 8.38 8.64 8.34 8.41 0.09 1.08% 1,877,254
Jan 29, 2025 8.05 8.34 7.99 8.32 0.30 3.74% 1,862,700
Jan 28, 2025 8.05 8.13 7.86 8.02 0.04 0.50% 1,314,340
Jan 27, 2025 7.54 8.04 7.54 7.98 0.48 6.40% 2,196,645
Jan 24, 2025 7.49 7.69 7.41 7.50 0.00 0.00% 1,882,400
Jan 23, 2025 7.32 7.58 7.17 7.50 0.17 2.32% 1,999,029
Jan 22, 2025 7.64 7.84 7.31 7.33 -0.33 -4.31% 2,226,942