Bumble Inc. - common stock (BMBL)
4.0950
-0.1350 (-3.19%)
NASDAQ · Last Trade: Apr 4th, 9:48 AM EDT
Historical Prices For Bumble Inc. - common stock (BMBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.17 | 4.36 | 4.15 | 4.23 | 2,931,381 | 4.23 |
| 4/02/2025 | 4.26 | 4.54 | 4.25 | 4.42 | 2,387,103 | 4.42 |
| 4/01/2025 | 4.35 | 4.43 | 4.30 | 4.34 | 2,187,312 | 4.34 |
| 3/31/2025 | 4.23 | 4.35 | 4.19 | 4.34 | 3,412,718 | 4.34 |
| 3/28/2025 | 4.48 | 4.51 | 4.28 | 4.30 | 2,601,919 | 4.30 |
| 3/27/2025 | 4.60 | 4.68 | 4.47 | 4.52 | 2,534,423 | 4.52 |
| 3/26/2025 | 4.71 | 4.79 | 4.59 | 4.64 | 2,438,713 | 4.64 |
| 3/25/2025 | 4.80 | 4.88 | 4.71 | 4.71 | 2,643,580 | 4.71 |
| 3/24/2025 | 4.62 | 4.83 | 4.53 | 4.79 | 3,900,447 | 4.79 |
| 3/21/2025 | 4.52 | 4.60 | 4.46 | 4.53 | 5,659,619 | 4.53 |
| 3/20/2025 | 4.69 | 4.78 | 4.60 | 4.62 | 2,876,418 | 4.62 |
| 3/19/2025 | 4.61 | 4.83 | 4.61 | 4.69 | 3,395,780 | 4.69 |
| 3/18/2025 | 4.97 | 4.97 | 4.57 | 4.61 | 4,060,791 | 4.61 |
| 3/17/2025 | 4.84 | 5.03 | 4.83 | 5.01 | 2,444,710 | 5.01 |
| 3/14/2025 | 4.84 | 4.86 | 4.73 | 4.82 | 2,043,468 | 4.82 |
| 3/13/2025 | 4.98 | 5.01 | 4.73 | 4.76 | 3,247,375 | 4.76 |
| 3/12/2025 | 4.89 | 5.06 | 4.83 | 4.99 | 3,350,899 | 4.99 |
| 3/11/2025 | 4.97 | 4.98 | 4.70 | 4.82 | 3,644,150 | 4.82 |
| 3/10/2025 | 4.99 | 5.10 | 4.79 | 4.92 | 4,745,574 | 4.92 |
| 3/07/2025 | 4.64 | 5.17 | 4.61 | 5.08 | 5,193,855 | 5.08 |
| 3/06/2025 | 4.63 | 4.79 | 4.58 | 4.73 | 5,184,527 | 4.73 |
| 3/05/2025 | 4.81 | 4.82 | 4.63 | 4.74 | 4,257,153 | 4.74 |
| 3/04/2025 | 4.79 | 4.85 | 4.61 | 4.72 | 5,664,270 | 4.72 |
| 3/03/2025 | 5.11 | 5.18 | 4.86 | 4.89 | 6,016,103 | 4.89 |
| 2/28/2025 | 5.08 | 5.23 | 5.02 | 5.20 | 3,795,970 | 5.20 |
| 2/27/2025 | 5.30 | 5.30 | 5.05 | 5.10 | 4,154,096 | 5.10 |
| 2/26/2025 | 5.46 | 5.56 | 5.26 | 5.28 | 3,464,780 | 5.28 |
| 2/25/2025 | 5.48 | 5.54 | 5.28 | 5.48 | 3,103,692 | 5.48 |
| 2/24/2025 | 5.24 | 5.57 | 5.20 | 5.53 | 4,411,952 | 5.53 |
| 2/21/2025 | 5.50 | 5.55 | 5.18 | 5.21 | 7,209,122 | 5.21 |
| 2/20/2025 | 5.67 | 5.68 | 5.41 | 5.47 | 7,823,788 | 5.47 |
| 2/19/2025 | 6.59 | 6.63 | 5.62 | 5.64 | 24,072,535 | 5.64 |
| 2/18/2025 | 8.50 | 8.55 | 8.05 | 8.10 | 6,988,941 | 8.10 |
| 2/14/2025 | 8.42 | 8.64 | 8.28 | 8.46 | 1,919,305 | 8.46 |
| 2/13/2025 | 8.38 | 8.44 | 8.21 | 8.40 | 1,937,440 | 8.40 |
| 2/12/2025 | 8.34 | 8.42 | 8.20 | 8.23 | 1,424,047 | 8.23 |
| 2/11/2025 | 8.51 | 8.63 | 8.35 | 8.44 | 1,181,877 | 8.44 |
| 2/10/2025 | 8.55 | 8.82 | 8.36 | 8.55 | 1,559,208 | 8.55 |
| 2/07/2025 | 8.33 | 8.66 | 8.21 | 8.49 | 2,369,631 | 8.49 |
| 2/06/2025 | 8.36 | 8.45 | 8.20 | 8.37 | 1,382,771 | 8.37 |
| 2/05/2025 | 8.53 | 8.59 | 8.12 | 8.32 | 1,933,650 | 8.32 |
| 2/04/2025 | 8.03 | 8.68 | 8.00 | 8.64 | 1,816,599 | 8.64 |
| 2/03/2025 | 7.90 | 8.16 | 7.90 | 8.03 | 1,262,649 | 8.03 |
| 1/31/2025 | 8.38 | 8.50 | 7.96 | 8.11 | 1,835,694 | 8.11 |
| 1/30/2025 | 8.38 | 8.64 | 8.34 | 8.41 | 1,877,002 | 8.41 |
| 1/29/2025 | 8.05 | 8.34 | 7.99 | 8.32 | 1,856,036 | 8.32 |
| 1/28/2025 | 8.05 | 8.13 | 7.86 | 8.02 | 1,314,294 | 8.02 |
| 1/27/2025 | 7.54 | 8.04 | 7.54 | 7.98 | 2,188,134 | 7.98 |
| 1/24/2025 | 7.49 | 7.68 | 7.41 | 7.50 | 1,882,370 | 7.50 |
| 1/23/2025 | 7.32 | 7.58 | 7.17 | 7.50 | 1,998,870 | 7.50 |
| 1/22/2025 | 7.64 | 7.83 | 7.31 | 7.33 | 2,220,467 | 7.33 |
| 1/21/2025 | 7.81 | 8.11 | 7.63 | 7.66 | 3,531,036 | 7.66 |
| 1/17/2025 | 8.50 | 8.51 | 7.58 | 7.70 | 5,138,908 | 7.70 |
| 1/16/2025 | 7.83 | 7.95 | 7.75 | 7.83 | 1,325,153 | 7.83 |
| 1/15/2025 | 7.70 | 7.99 | 7.68 | 7.83 | 1,374,131 | 7.83 |
| 1/14/2025 | 7.54 | 7.66 | 7.37 | 7.47 | 1,467,700 | 7.47 |
| 1/13/2025 | 7.47 | 7.58 | 7.34 | 7.48 | 1,438,612 | 7.48 |
| 1/10/2025 | 7.46 | 7.70 | 7.30 | 7.56 | 1,658,718 | 7.56 |
| 1/08/2025 | 7.94 | 8.00 | 7.53 | 7.56 | 4,021,375 | 7.56 |
| 1/07/2025 | 8.33 | 8.48 | 8.02 | 8.06 | 1,373,506 | 8.06 |
| 1/06/2025 | 8.26 | 8.52 | 8.21 | 8.23 | 2,239,422 | 8.23 |