Bumble Inc. (BMBL)
NASDAQ: BMBL
· Real-Time Price · USD
6.70
0.24 (3.72%)
At close: Sep 05, 2025, 3:59 PM
6.78
1.19%
After-hours: Sep 05, 2025, 07:53 PM EDT
BMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.54 | 6.77 | 6.46 | 6.70 | 6.70 | 3.72% | 3,835,216 |
| Sep 4, 2025 | 6.32 | 6.55 | 6.13 | 6.46 | 6.46 | 2.22% | 3,765,300 |
| Sep 3, 2025 | 6.15 | 6.38 | 6.13 | 6.32 | 6.32 | 3.61% | 4,178,900 |
| Sep 2, 2025 | 6.03 | 6.13 | 5.93 | 6.10 | 6.10 | -1.13% | 4,705,039 |
| Aug 29, 2025 | 6.36 | 6.54 | 6.06 | 6.17 | 6.17 | -2.53% | 4,504,300 |
| Aug 28, 2025 | 6.32 | 6.46 | 6.27 | 6.33 | 6.33 | 0.64% | 2,723,500 |
| Aug 27, 2025 | 6.37 | 6.49 | 6.27 | 6.29 | 6.29 | -2.48% | 3,041,251 |
| Aug 26, 2025 | 6.42 | 6.51 | 6.30 | 6.45 | 6.45 | 0.62% | 3,016,200 |
| Aug 25, 2025 | 6.48 | 6.56 | 6.35 | 6.41 | 6.41 | 0.79% | 3,722,881 |
| Aug 22, 2025 | 6.45 | 6.62 | 6.35 | 6.36 | 6.36 | -1.24% | 4,011,414 |
| Aug 21, 2025 | 6.46 | 6.46 | 6.26 | 6.44 | 6.44 | -1.23% | 2,886,700 |
| Aug 20, 2025 | 6.40 | 6.58 | 6.26 | 6.52 | 6.52 | 2.19% | 6,512,900 |
| Aug 19, 2025 | 6.44 | 6.48 | 6.29 | 6.38 | 6.38 | 0.16% | 2,838,240 |
| Aug 18, 2025 | 6.27 | 6.39 | 6.07 | 6.37 | 6.37 | 1.27% | 3,705,720 |
| Aug 15, 2025 | 6.09 | 6.41 | 6.08 | 6.29 | 6.29 | 3.62% | 4,956,100 |
| 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 |