Bumble Inc. (BMBL)
NASDAQ: BMBL · Real-Time Price · USD
4.250
-0.030 (-0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
4.260
+0.010 (0.24%)
After-hours: Apr 28, 2026, 4:40 PM EDT
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.28 | 4.37 | 4.19 | 4.26 | 4.26 | -0.58% | 1,990,399 |
| Apr 27, 2026 | 4.33 | 4.41 | 4.18 | 4.28 | 4.28 | 0.23% | 2,472,821 |
| Apr 24, 2026 | 4.20 | 4.27 | 4.07 | 4.27 | 4.27 | 1.43% | 2,773,440 |
| Apr 23, 2026 | 4.36 | 4.42 | 4.19 | 4.21 | 4.21 | -4.75% | 3,853,452 |
| Apr 22, 2026 | 4.50 | 4.52 | 4.29 | 4.42 | 4.42 | -1.12% | 2,484,073 |
| Apr 21, 2026 | 4.49 | 4.60 | 4.42 | 4.47 | 4.47 | 0.90% | 3,919,016 |
| Apr 20, 2026 | 4.20 | 4.43 | 4.14 | 4.43 | 4.43 | 3.99% | 3,120,179 |
| Apr 17, 2026 | 4.34 | 4.48 | 4.21 | 4.26 | 4.26 | -1.16% | 3,355,676 |
| Apr 16, 2026 | 4.12 | 4.33 | 4.07 | 4.31 | 4.31 | 5.38% | 3,605,235 |
| Apr 15, 2026 | 3.80 | 4.10 | 3.78 | 4.09 | 4.09 | 8.49% | 3,452,054 |
| Apr 14, 2026 | 3.63 | 3.78 | 3.59 | 3.77 | 3.77 | 5.31% | 2,325,866 |
| Apr 13, 2026 | 3.34 | 3.59 | 3.30 | 3.58 | 3.58 | 5.29% | 2,400,791 |
| Apr 10, 2026 | 3.46 | 3.56 | 3.37 | 3.40 | 3.40 | -1.45% | 2,403,119 |
| Apr 9, 2026 | 3.47 | 3.47 | 3.39 | 3.45 | 3.45 | -1.15% | 1,720,534 |
| Apr 8, 2026 | 3.64 | 3.74 | 3.48 | 3.49 | 3.49 | 0.29% | 2,052,970 |
| Apr 7, 2026 | 3.43 | 3.51 | 3.29 | 3.48 | 3.48 | 0.87% | 1,912,972 |
| Apr 6, 2026 | 3.36 | 3.50 | 3.36 | 3.45 | 3.45 | 2.68% | 3,328,493 |
| Apr 2, 2026 | 3.28 | 3.50 | 3.22 | 3.36 | 3.36 | 0.90% | 3,684,779 |
| Apr 1, 2026 | 3.36 | 3.37 | 3.22 | 3.33 | 3.33 | 2.15% | 2,394,962 |
| Mar 31, 2026 | 3.24 | 3.34 | 3.18 | 3.26 | 3.26 | 0.62% | 2,340,460 |
| Mar 30, 2026 | 3.29 | 3.29 | 3.12 | 3.24 | 3.24 | 0.62% | 3,510,880 |
| Mar 27, 2026 | 3.30 | 3.34 | 3.17 | 3.22 | 3.22 | -3.30% | 2,887,083 |
| Mar 26, 2026 | 3.30 | 3.39 | 3.27 | 3.33 | 3.33 | 0.30% | 3,094,237 |
| Mar 25, 2026 | 3.43 | 3.49 | 3.28 | 3.32 | 3.32 | -2.35% | 5,088,566 |
| Mar 24, 2026 | 3.53 | 3.56 | 3.39 | 3.40 | 3.40 | -5.29% | 4,705,247 |
| Mar 23, 2026 | 3.62 | 3.67 | 3.49 | 3.59 | 3.59 | 0.56% | 3,531,826 |
| Mar 20, 2026 | 3.76 | 3.76 | 3.49 | 3.57 | 3.57 | -4.55% | 8,794,153 |
| Mar 19, 2026 | 3.74 | 3.77 | 3.63 | 3.74 | 3.74 | -1.06% | 3,265,012 |
| Mar 18, 2026 | 3.99 | 4.13 | 3.74 | 3.78 | 3.78 | -8.70% | 4,579,695 |
| Mar 17, 2026 | 3.86 | 4.31 | 3.85 | 4.14 | 4.14 | 6.98% | 6,632,943 |
| Mar 16, 2026 | 3.79 | 3.95 | 3.60 | 3.87 | 3.87 | 2.65% | 15,761,527 |
| Mar 13, 2026 | 3.85 | 3.99 | 3.66 | 3.77 | 3.77 | -1.05% | 9,869,977 |
| Mar 12, 2026 | 3.67 | 4.25 | 3.67 | 3.81 | 3.81 | 34.15% | 33,850,030 |
| Mar 11, 2026 | 2.85 | 2.99 | 2.82 | 2.84 | 2.84 | 1.07% | 5,950,506 |
| Mar 10, 2026 | 2.93 | 2.93 | 2.76 | 2.81 | 2.81 | -5.07% | 3,931,363 |
| Mar 9, 2026 | 3.00 | 3.02 | 2.82 | 2.96 | 2.96 | -3.27% | 2,285,237 |
| 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 |