Get the Stockscreener App
5.94
0.50%
-0.03
Bumble Inc Stock (BMBL) Price History
The historical daily chart and data for Bumble Inc stock (BMBL), show that the latest closing stock price as of October 15, 2026, is $5.94.
- Bumble Inc all-time high stock price is $79.60, occurred on February 16, 2021.
- The lowest Bumble Inc stock price recorded was $2.44 on October 07, 2026. Since then, Bumble Inc's stock price has risen over 143.44% to $5.94 now.
- The 52-week high stock price for BMBL is $5.98, representing a 0.67% increase from the current share price, occurred on October 13, 2026.
- The 52-week low stock price for BMBL is $2.44, indicating a -58.92% decrease from the current share price, occurred on October 07, 2026.
- The closing price of Bumble Inc (BMBL) stock in the beginning of 2025 was $7.97. The stock closed the year at $3.57, a loss of over -55.21% for the year.
The table below shows more information about BMBL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $5.97 | $5.94 | $0.03 | 7,368,850.0 | -0.42% |
| Oct 14, 2026 | $5.98 | $5.93 | $0.05 | 39,311,085.0 | +0.34% |
| Oct 13, 2026 | $5.98 | $5.92 | $0.06 | 118,214,555.0 | +56.58% |
| Oct 12, 2026 | $3.98 | $2.50 | $1.48 | 42,333,827.0 | +49.61% |
| Oct 09, 2026 | $2.59 | $2.52 | $0.07 | 1,045,974.0 | -0.97% |
| Oct 08, 2026 | $2.57 | $2.48 | $0.0891 | 2,661,413.0 | +2.60% |
| Oct 07, 2026 | $2.52 | $2.44 | $0.08 | 2,155,201.0 | -0.40% |
| Oct 06, 2026 | $2.58 | $2.49 | $0.09 | 1,459,764.0 | -1.57% |
| Oct 05, 2026 | $2.57 | $2.51 | $0.056 | 1,760,832.0 | +0.39% |
| Oct 02, 2026 | $2.58 | $2.49 | $0.085 | 1,426,386.0 | -0.39% |
| Oct 01, 2026 | $2.63 | $2.50 | $0.13 | 2,283,636.0 | -3.04% |
| Sep 30, 2026 | $2.71 | $2.58 | $0.125 | 2,836,123.0 | +2.33% |
| Sep 29, 2026 | $2.58 | $2.49 | $0.09 | 2,496,039.0 | +1.58% |
| Sep 28, 2026 | $2.65 | $2.52 | $0.135 | 2,592,075.0 | -4.89% |
| Sep 25, 2026 | $2.75 | $2.65 | $0.10 | 1,528,121.0 | -0.75% |
| Sep 24, 2026 | $2.77 | $2.67 | $0.105 | 2,007,121.0 | +0.00% |
| Sep 23, 2026 | $2.81 | $2.66 | $0.15 | 1,660,152.0 | -5.30% |
| Sep 22, 2026 | $2.92 | $2.79 | $0.13 | 1,550,507.0 | -0.70% |
| Sep 21, 2026 | $2.88 | $2.76 | $0.125 | 1,757,475.0 | +2.15% |
| Sep 18, 2026 | $2.98 | $2.76 | $0.215 | 3,337,642.0 | -5.74% |
| Sep 17, 2026 | $3.02 | $2.96 | $0.065 | 1,754,677.0 | -1.33% |
| Sep 16, 2026 | $3.04 | $2.93 | $0.105 | 1,898,710.0 | -0.66% |
| Sep 15, 2026 | $3.11 | $2.90 | $0.215 | 2,639,308.0 | +1.68% |
Bumble Inc Stock (BMBL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bumble Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMBL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bumble Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bumble Inc Stock (BMBL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $5.98 | $2.44 | $3.54 | 220,021,523.0 | +126.05% |
| Sep, 2026 | $3.13 | $2.49 | $0.64 | 48,486,635.0 | -4.01% |
| Aug, 2026 | $3.21 | $2.58 | $0.635 | 61,298,997.0 | -3.86% |
| Jul, 2026 | $3.45 | $2.72 | $0.73 | 46,654,580.0 | -10.94% |
| Jun, 2026 | $3.29 | $2.54 | $0.755 | 88,204,787.0 | +0.95% |
| May, 2026 | $4.37 | $2.98 | $1.38 | 64,935,767.0 | -23.61% |
| Apr, 2026 | $4.59 | $3.22 | $1.37 | 57,603,517.0 | +27.30% |
| Mar, 2026 | $4.31 | $2.75 | $1.55 | 135,129,402.0 | +7.24% |
| Feb, 2026 | $3.44 | $2.61 | $0.825 | 62,665,892.0 | -9.25% |
| Jan, 2026 | $3.91 | $3.33 | $0.58 | 53,190,471.0 | -6.16% |
Bumble Inc Stock (BMBL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.90 | $3.33 | $0.575 | 59,942,430.0 | +1.97% |
| Nov, 2025 | $5.67 | $3.18 | $2.49 | 61,650,843.0 | -36.04% |
| Oct, 2025 | $6.21 | $5.04 | $1.17 | 49,161,813.0 | -8.87% |
| Sep, 2025 | $7.32 | $5.93 | $1.39 | 67,226,066.0 | -1.30% |
| Aug, 2025 | $7.96 | $5.76 | $2.19 | 96,935,441.0 | -20.69% |
| Jul, 2025 | $8.64 | $6.29 | $2.35 | 53,930,314.0 | +18.06% |
| Jun, 2025 | $6.94 | $4.81 | $2.13 | 62,984,941.0 | +17.26% |
| May, 2025 | $6.26 | $4.29 | $1.97 | 73,845,460.0 | +33.18% |
| Apr, 2025 | $4.67 | $3.55 | $1.12 | 58,424,071.0 | -2.76% |
| Mar, 2025 | $5.18 | $4.19 | $0.99 | 73,573,291.0 | -16.54% |
| Feb, 2025 | $8.82 | $5.02 | $3.80 | 80,246,766.0 | -35.88% |
| Jan, 2025 | $8.64 | $7.17 | $1.47 | 40,007,959.0 | -0.37% |
Bumble Inc Stock (BMBL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.03 | $7.40 | $1.63 | 40,133,367.0 | -3.45% |
| Nov, 2024 | $9.22 | $7.10 | $2.12 | 52,303,651.0 | +22.74% |
| Oct, 2024 | $7.57 | $6.28 | $1.29 | 50,173,199.0 | +10.97% |
| Sep, 2024 | $7.09 | $5.87 | $1.22 | 56,337,966.0 | -4.92% |
| Aug, 2024 | $9.30 | $4.80 | $4.50 | 125,635,016.0 | -28.16% |
| Jul, 2024 | $10.66 | $8.65 | $2.01 | 62,032,700.0 | -11.13% |
| Jun, 2024 | $12.03 | $9.72 | $2.30 | 40,848,438.0 | -10.17% |
| May, 2024 | $12.49 | $9.83 | $2.66 | 68,794,649.0 | +15.84% |
| Apr, 2024 | $11.42 | $9.93 | $1.49 | 51,554,488.0 | -11.01% |
| Mar, 2024 | $11.53 | $10.36 | $1.17 | 68,778,337.0 | -0.87% |
| Feb, 2024 | $14.08 | $11.16 | $2.92 | 61,562,818.0 | -16.55% |
| Jan, 2024 | $15.05 | $13.29 | $1.76 | 47,549,070.0 | -6.92% |
2.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):