Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
2.960
-0.100 (-3.27%)
At close: Mar 9, 2026, 4:00 PM EDT
2.950
-0.010 (-0.34%)
After-hours: Mar 9, 2026, 5:03 PM EDT
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.00 | 3.02 | 2.82 | 2.97 | - | -3.10% | 2,006,794 |
| Mar 6, 2026 | 3.07 | 3.09 | 2.96 | 3.06 | 3.06 | -2.24% | 1,674,788 |
| Mar 5, 2026 | 3.02 | 3.23 | 3.00 | 3.13 | 3.13 | 3.64% | 2,822,192 |
| Mar 4, 2026 | 2.97 | 3.07 | 2.91 | 3.02 | 3.02 | 2.03% | 1,717,978 |
| Mar 3, 2026 | 2.93 | 3.04 | 2.79 | 2.96 | 2.96 | -2.63% | 3,731,467 |
| Mar 2, 2026 | 3.00 | 3.14 | 2.95 | 3.04 | 3.04 | - | 2,524,086 |
| Feb 27, 2026 | 3.03 | 3.10 | 2.93 | 3.04 | 3.04 | -2.25% | 4,692,433 |
| Feb 26, 2026 | 2.92 | 3.19 | 2.91 | 3.11 | 3.11 | 6.51% | 2,990,249 |
| Feb 25, 2026 | 2.95 | 2.95 | 2.83 | 2.92 | 2.92 | 0.34% | 2,140,407 |
| Feb 24, 2026 | 2.82 | 2.95 | 2.81 | 2.91 | 2.91 | 5.05% | 2,889,704 |
| Feb 23, 2026 | 3.04 | 3.04 | 2.75 | 2.77 | 2.77 | -8.58% | 5,538,355 |
| Feb 20, 2026 | 2.87 | 3.05 | 2.86 | 3.03 | 3.03 | 5.57% | 4,491,238 |
| Feb 19, 2026 | 2.66 | 2.90 | 2.61 | 2.87 | 2.87 | 6.30% | 3,795,274 |
| Feb 18, 2026 | 2.71 | 2.81 | 2.65 | 2.70 | 2.70 | -1.46% | 2,581,546 |
| Feb 17, 2026 | 2.75 | 2.81 | 2.62 | 2.74 | 2.74 | -0.36% | 4,387,576 |
| Feb 13, 2026 | 2.79 | 2.87 | 2.73 | 2.75 | 2.75 | -1.43% | 2,365,302 |
| Feb 12, 2026 | 2.95 | 2.96 | 2.75 | 2.79 | 2.79 | -5.42% | 2,516,348 |
| Feb 11, 2026 | 3.25 | 3.25 | 2.94 | 2.95 | 2.95 | -9.23% | 4,273,979 |
| Feb 10, 2026 | 3.22 | 3.37 | 3.18 | 3.25 | 3.25 | 1.88% | 1,946,403 |
| Feb 9, 2026 | 3.21 | 3.23 | 3.11 | 3.19 | 3.19 | -0.93% | 2,153,440 |
| Feb 6, 2026 | 3.09 | 3.23 | 3.01 | 3.22 | 3.22 | 4.21% | 2,476,292 |
| Feb 5, 2026 | 3.21 | 3.26 | 3.03 | 3.09 | 3.09 | -5.50% | 3,694,382 |
| Feb 4, 2026 | 3.24 | 3.37 | 3.19 | 3.27 | 3.27 | 0.93% | 2,801,130 |
| Feb 3, 2026 | 3.37 | 3.38 | 3.11 | 3.24 | 3.24 | -2.99% | 4,418,749 |
| Feb 2, 2026 | 3.35 | 3.44 | 3.30 | 3.34 | 3.34 | -0.30% | 2,615,759 |
| Jan 30, 2026 | 3.46 | 3.51 | 3.33 | 3.35 | 3.35 | -4.56% | 3,241,386 |
| Jan 29, 2026 | 3.65 | 3.65 | 3.45 | 3.51 | 3.51 | -3.31% | 2,079,586 |
| Jan 28, 2026 | 3.70 | 3.81 | 3.60 | 3.63 | 3.63 | -1.36% | 1,737,215 |
| Jan 27, 2026 | 3.87 | 3.88 | 3.60 | 3.68 | 3.68 | -5.15% | 2,385,022 |
| Jan 26, 2026 | 3.54 | 3.91 | 3.48 | 3.88 | 3.88 | 9.60% | 3,615,566 |
| Jan 23, 2026 | 3.62 | 3.69 | 3.51 | 3.54 | 3.54 | -1.94% | 1,809,404 |
| Jan 22, 2026 | 3.63 | 3.69 | 3.59 | 3.61 | 3.61 | 0.56% | 2,024,214 |
| Jan 21, 2026 | 3.55 | 3.79 | 3.52 | 3.59 | 3.59 | 1.99% | 2,784,173 |
| Jan 20, 2026 | 3.46 | 3.55 | 3.43 | 3.52 | 3.52 | -1.40% | 2,376,697 |
| Jan 16, 2026 | 3.65 | 3.69 | 3.56 | 3.57 | 3.57 | -2.19% | 2,719,227 |
| Jan 15, 2026 | 3.58 | 3.66 | 3.50 | 3.65 | 3.65 | 1.67% | 1,969,815 |
| Jan 14, 2026 | 3.63 | 3.66 | 3.53 | 3.59 | 3.59 | -0.83% | 2,112,767 |
| Jan 13, 2026 | 3.57 | 3.78 | 3.57 | 3.62 | 3.62 | 1.97% | 3,230,663 |
| Jan 12, 2026 | 3.49 | 3.56 | 3.40 | 3.55 | 3.55 | 2.01% | 3,419,903 |
| Jan 9, 2026 | 3.51 | 3.55 | 3.40 | 3.48 | 3.48 | -1.14% | 2,408,088 |
| Jan 8, 2026 | 3.63 | 3.66 | 3.50 | 3.52 | 3.52 | -2.76% | 1,932,332 |
| Jan 7, 2026 | 3.60 | 3.77 | 3.58 | 3.62 | 3.62 | 0.56% | 2,905,726 |
| Jan 6, 2026 | 3.64 | 3.66 | 3.49 | 3.60 | 3.60 | -1.10% | 4,527,404 |
| Jan 5, 2026 | 3.66 | 3.80 | 3.57 | 3.64 | 3.64 | 0.55% | 3,243,401 |
| Jan 2, 2026 | 3.62 | 3.70 | 3.61 | 3.62 | 3.62 | 1.40% | 3,064,184 |
| Dec 31, 2025 | 3.60 | 3.79 | 3.56 | 3.57 | 3.57 | -1.38% | 4,046,046 |
| Dec 30, 2025 | 3.45 | 3.73 | 3.43 | 3.62 | 3.62 | 4.93% | 3,253,138 |
| Dec 29, 2025 | 3.48 | 3.51 | 3.45 | 3.45 | 3.45 | -1.99% | 2,434,010 |
| Dec 26, 2025 | 3.55 | 3.57 | 3.46 | 3.52 | 3.52 | -1.68% | 1,806,383 |
| Dec 24, 2025 | 3.60 | 3.62 | 3.53 | 3.58 | 3.58 | - | 1,462,512 |
| Dec 23, 2025 | 3.51 | 3.60 | 3.47 | 3.58 | 3.58 | 1.13% | 2,713,144 |
| Dec 22, 2025 | 3.45 | 3.78 | 3.45 | 3.54 | 3.54 | 2.31% | 2,453,035 |
| Dec 19, 2025 | 3.50 | 3.61 | 3.42 | 3.46 | 3.46 | -0.86% | 5,464,086 |
| Dec 18, 2025 | 3.51 | 3.52 | 3.38 | 3.49 | 3.49 | 1.16% | 3,677,025 |
| Dec 17, 2025 | 3.55 | 3.62 | 3.43 | 3.45 | 3.45 | -2.27% | 2,707,109 |
| Dec 16, 2025 | 3.46 | 3.56 | 3.41 | 3.53 | 3.53 | 2.02% | 3,225,759 |
| Dec 15, 2025 | 3.41 | 3.47 | 3.33 | 3.46 | 3.46 | 2.06% | 3,712,546 |
| Dec 12, 2025 | 3.70 | 3.70 | 3.39 | 3.39 | 3.39 | -8.38% | 3,715,646 |
| Dec 11, 2025 | 3.85 | 3.86 | 3.66 | 3.70 | 3.70 | -4.39% | 3,337,841 |
| Dec 10, 2025 | 3.78 | 3.90 | 3.75 | 3.87 | 3.87 | 2.38% | 2,717,532 |
| Dec 9, 2025 | 3.62 | 3.81 | 3.60 | 3.78 | 3.78 | 3.85% | 2,666,670 |
| Dec 8, 2025 | 3.65 | 3.70 | 3.57 | 3.64 | 3.64 | 0.55% | 2,326,453 |
| Dec 5, 2025 | 3.69 | 3.78 | 3.60 | 3.62 | 3.62 | -2.43% | 2,545,993 |
| Dec 4, 2025 | 3.75 | 3.76 | 3.64 | 3.71 | 3.71 | -1.33% | 1,782,445 |
| Dec 3, 2025 | 3.68 | 3.80 | 3.65 | 3.76 | 3.76 | 2.45% | 2,935,520 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.61 | 3.67 | 3.67 | - | 2,769,027 |
| Dec 1, 2025 | 3.52 | 3.75 | 3.42 | 3.67 | 3.67 | 3.38% | 3,653,302 |
| Nov 28, 2025 | 3.53 | 3.62 | 3.52 | 3.55 | 3.55 | 0.57% | 1,398,399 |
| Nov 26, 2025 | 3.53 | 3.57 | 3.46 | 3.53 | 3.53 | -0.84% | 2,400,268 |
| Nov 25, 2025 | 3.49 | 3.73 | 3.47 | 3.56 | 3.56 | 2.59% | 2,906,069 |
| Nov 24, 2025 | 3.46 | 3.56 | 3.35 | 3.47 | 3.47 | 4.52% | 3,353,830 |
| Nov 21, 2025 | 3.23 | 3.37 | 3.18 | 3.32 | 3.32 | 2.79% | 3,384,129 |
| Nov 20, 2025 | 3.48 | 3.49 | 3.19 | 3.23 | 3.23 | -5.00% | 3,443,950 |
| Nov 19, 2025 | 3.49 | 3.54 | 3.33 | 3.40 | 3.40 | -3.13% | 3,623,812 |
| Nov 18, 2025 | 3.65 | 3.65 | 3.42 | 3.51 | 3.51 | -1.68% | 3,566,240 |
| Nov 17, 2025 | 3.62 | 3.74 | 3.52 | 3.57 | 3.57 | -0.83% | 3,152,831 |
| Nov 14, 2025 | 3.67 | 3.70 | 3.56 | 3.60 | 3.60 | -3.74% | 3,331,491 |
| Nov 13, 2025 | 3.86 | 3.92 | 3.73 | 3.74 | 3.74 | -4.23% | 3,309,893 |
| Nov 12, 2025 | 4.02 | 4.07 | 3.90 | 3.91 | 3.91 | -2.38% | 2,858,226 |
| Nov 11, 2025 | 4.11 | 4.13 | 3.91 | 4.00 | 4.00 | -2.68% | 3,451,619 |
| Nov 10, 2025 | 4.34 | 4.37 | 4.09 | 4.11 | 4.11 | -3.63% | 3,674,799 |
| Nov 7, 2025 | 4.21 | 4.36 | 4.16 | 4.27 | 4.27 | 0.59% | 3,711,012 |
| Nov 6, 2025 | 4.16 | 4.50 | 4.02 | 4.24 | 4.24 | -21.77% | 6,876,870 |
| Nov 5, 2025 | 5.23 | 5.46 | 5.16 | 5.42 | 5.42 | 3.04% | 4,210,841 |
| Nov 4, 2025 | 5.36 | 5.45 | 5.24 | 5.26 | 5.26 | -4.19% | 1,759,769 |
| Nov 3, 2025 | 5.55 | 5.67 | 5.47 | 5.49 | 5.49 | -1.08% | 1,616,441 |
| Oct 31, 2025 | 5.51 | 5.73 | 5.48 | 5.55 | 5.55 | 1.28% | 1,713,046 |
| Oct 30, 2025 | 5.44 | 5.55 | 5.38 | 5.48 | 5.48 | -1.08% | 2,609,604 |
| Oct 29, 2025 | 5.59 | 5.67 | 5.44 | 5.54 | 5.54 | -1.07% | 1,508,169 |
| Oct 28, 2025 | 5.79 | 5.79 | 5.55 | 5.60 | 5.60 | -3.11% | 1,477,370 |
| Oct 27, 2025 | 5.96 | 5.96 | 5.76 | 5.78 | 5.78 | -1.70% | 1,650,768 |
| Oct 24, 2025 | 5.87 | 5.93 | 5.78 | 5.88 | 5.88 | 2.08% | 2,035,914 |
| Oct 23, 2025 | 5.64 | 5.76 | 5.60 | 5.76 | 5.76 | 1.59% | 1,724,407 |
| Oct 22, 2025 | 5.56 | 5.72 | 5.54 | 5.67 | 5.67 | 1.07% | 2,204,529 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.60 | 5.61 | 5.61 | -1.58% | 1,810,367 |
| Oct 20, 2025 | 5.25 | 5.73 | 5.25 | 5.70 | 5.70 | 7.95% | 3,070,441 |
| Oct 17, 2025 | 5.34 | 5.37 | 5.27 | 5.28 | 5.28 | -0.94% | 1,515,254 |
| Oct 16, 2025 | 5.53 | 5.54 | 5.25 | 5.33 | 5.33 | -3.09% | 1,603,657 |
| Oct 15, 2025 | 5.49 | 5.77 | 5.41 | 5.50 | 5.50 | 3.00% | 2,425,822 |
| Oct 14, 2025 | 5.11 | 5.38 | 5.11 | 5.34 | 5.34 | 1.91% | 2,163,599 |