Bumble Inc. - common stock (BMBL)
6.9100
+0.0300 (0.44%)
NASDAQ · Last Trade: Jul 17th, 6:33 PM EDT
Historical Prices For Bumble Inc. - common stock (BMBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2025 | 6.70 | 6.96 | 6.65 | 6.88 | 1,886,913 | 6.88 |
| 7/15/2025 | 6.73 | 6.88 | 6.62 | 6.65 | 1,628,413 | 6.65 |
| 7/14/2025 | 6.50 | 6.71 | 6.38 | 6.68 | 1,850,762 | 6.68 |
| 7/11/2025 | 6.60 | 6.78 | 6.50 | 6.52 | 1,479,559 | 6.52 |
| 7/10/2025 | 6.74 | 7.00 | 6.66 | 6.68 | 1,952,566 | 6.68 |
| 7/09/2025 | 6.59 | 6.72 | 6.48 | 6.71 | 2,377,833 | 6.71 |
| 7/08/2025 | 6.44 | 6.64 | 6.42 | 6.59 | 2,117,802 | 6.59 |
| 7/07/2025 | 6.50 | 6.53 | 6.29 | 6.34 | 2,236,599 | 6.34 |
| 7/03/2025 | 6.63 | 6.68 | 6.44 | 6.51 | 1,110,603 | 6.51 |
| 7/02/2025 | 6.76 | 6.93 | 6.58 | 6.63 | 2,424,378 | 6.63 |
| 7/01/2025 | 6.60 | 6.96 | 6.55 | 6.81 | 3,610,491 | 6.81 |
| 6/30/2025 | 6.50 | 6.70 | 6.42 | 6.59 | 2,479,975 | 6.59 |
| 6/27/2025 | 6.59 | 6.64 | 6.30 | 6.45 | 4,499,457 | 6.45 |
| 6/26/2025 | 6.53 | 6.94 | 6.45 | 6.51 | 5,183,417 | 6.51 |
| 6/25/2025 | 6.02 | 6.63 | 5.96 | 6.52 | 12,162,534 | 6.52 |
| 6/24/2025 | 5.18 | 5.23 | 5.13 | 5.21 | 2,280,674 | 5.21 |
| 6/23/2025 | 5.16 | 5.30 | 5.05 | 5.10 | 2,984,838 | 5.10 |
| 6/20/2025 | 5.30 | 5.35 | 5.09 | 5.20 | 5,812,872 | 5.20 |
| 6/18/2025 | 5.23 | 5.38 | 5.18 | 5.25 | 1,949,053 | 5.25 |
| 6/17/2025 | 5.17 | 5.41 | 5.09 | 5.23 | 2,617,003 | 5.23 |
| 6/16/2025 | 5.02 | 5.31 | 4.99 | 5.24 | 2,739,570 | 5.24 |
| 6/13/2025 | 4.82 | 5.11 | 4.81 | 4.95 | 2,426,140 | 4.95 |
| 6/12/2025 | 5.11 | 5.13 | 4.90 | 4.92 | 2,219,586 | 4.92 |
| 6/11/2025 | 5.29 | 5.30 | 5.01 | 5.14 | 2,369,600 | 5.14 |
| 6/10/2025 | 5.39 | 5.40 | 5.22 | 5.24 | 1,488,440 | 5.24 |
| 6/09/2025 | 5.34 | 5.44 | 5.28 | 5.34 | 1,546,815 | 5.34 |
| 6/06/2025 | 5.41 | 5.45 | 5.29 | 5.31 | 1,168,705 | 5.31 |
| 6/05/2025 | 5.37 | 5.53 | 5.29 | 5.35 | 2,291,426 | 5.35 |
| 6/04/2025 | 5.37 | 5.43 | 5.26 | 5.29 | 1,729,990 | 5.29 |
| 6/03/2025 | 5.33 | 5.54 | 5.16 | 5.37 | 3,550,264 | 5.37 |
| 6/02/2025 | 5.58 | 5.74 | 5.56 | 5.74 | 1,743,662 | 5.74 |
| 5/30/2025 | 5.95 | 5.97 | 5.58 | 5.62 | 2,114,566 | 5.62 |
| 5/29/2025 | 6.20 | 6.26 | 5.92 | 5.99 | 2,505,627 | 5.99 |
| 5/28/2025 | 5.98 | 6.17 | 5.88 | 6.12 | 1,941,884 | 6.12 |
| 5/27/2025 | 5.82 | 5.98 | 5.67 | 5.97 | 2,582,017 | 5.97 |
| 5/23/2025 | 5.72 | 5.83 | 5.68 | 5.72 | 1,905,151 | 5.72 |
| 5/22/2025 | 5.70 | 5.90 | 5.62 | 5.84 | 2,035,354 | 5.84 |
| 5/21/2025 | 5.57 | 5.79 | 5.56 | 5.69 | 2,289,426 | 5.69 |
| 5/20/2025 | 5.70 | 5.76 | 5.57 | 5.65 | 2,292,823 | 5.65 |
| 5/19/2025 | 5.63 | 5.77 | 5.58 | 5.70 | 2,303,717 | 5.70 |
| 5/16/2025 | 5.83 | 5.86 | 5.59 | 5.77 | 3,268,481 | 5.77 |
| 5/15/2025 | 5.98 | 6.03 | 5.78 | 5.81 | 2,347,618 | 5.81 |
| 5/14/2025 | 5.80 | 6.00 | 5.78 | 5.99 | 3,898,873 | 5.99 |
| 5/13/2025 | 5.82 | 5.92 | 5.66 | 5.85 | 4,318,088 | 5.85 |
| 5/12/2025 | 5.98 | 6.02 | 5.69 | 5.82 | 3,669,686 | 5.82 |
| 5/09/2025 | 5.50 | 5.81 | 5.46 | 5.68 | 7,326,631 | 5.68 |
| 5/08/2025 | 4.66 | 5.61 | 4.58 | 5.56 | 13,226,535 | 5.56 |
| 5/07/2025 | 4.40 | 4.58 | 4.34 | 4.39 | 4,083,902 | 4.39 |
| 5/06/2025 | 4.53 | 4.59 | 4.39 | 4.39 | 2,952,869 | 4.39 |
| 5/05/2025 | 4.61 | 4.63 | 4.50 | 4.56 | 4,354,605 | 4.56 |
| 5/02/2025 | 4.52 | 4.76 | 4.52 | 4.66 | 3,513,506 | 4.66 |
| 5/01/2025 | 4.31 | 4.54 | 4.29 | 4.44 | 3,387,899 | 4.44 |
| 4/30/2025 | 4.18 | 4.26 | 4.14 | 4.22 | 2,923,494 | 4.22 |
| 4/29/2025 | 4.39 | 4.42 | 4.27 | 4.28 | 1,839,079 | 4.28 |
| 4/28/2025 | 4.43 | 4.54 | 4.39 | 4.42 | 1,216,563 | 4.42 |
| 4/25/2025 | 4.44 | 4.59 | 4.42 | 4.47 | 1,739,638 | 4.47 |
| 4/24/2025 | 4.38 | 4.46 | 4.32 | 4.44 | 2,226,986 | 4.44 |
| 4/23/2025 | 4.57 | 4.67 | 4.22 | 4.38 | 2,299,574 | 4.38 |
| 4/22/2025 | 4.39 | 4.47 | 4.33 | 4.43 | 2,455,272 | 4.43 |
| 4/21/2025 | 4.31 | 4.36 | 4.12 | 4.30 | 2,088,369 | 4.30 |