Get the Stockscreener App
7.94
0.89%
0.07
After Hours:
7.94
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 November 18, 2024, is $7.94.
- Bumble Inc all-time high stock price is $79.60, occurred on February 16, 2021.
- The lowest Bumble Inc stock price recorded was $4.80 on August 08, 2024. Since then, Bumble Inc's stock price has risen over 65.42% to $7.94 now.
- The 52-week high stock price for BMBL is $15.90, representing a 100.25% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for BMBL is $4.80, indicating a -39.55% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Bumble Inc (BMBL) stock in the beginning of 2023 was $35.15. The stock closed the year at $21.05, a loss of over -40.11% 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $8.10 | $7.87 | $0.23 | 1,855,225.0 | +0.89% |
| Nov 15, 2024 | $8.32 | $7.81 | $0.51 | 1,882,304.0 | -4.37% |
| Nov 14, 2024 | $8.43 | $8.19 | $0.235 | 1,662,101.0 | -0.12% |
| Nov 13, 2024 | $8.70 | $8.11 | $0.59 | 3,274,603.0 | -4.07% |
| Nov 12, 2024 | $8.88 | $8.55 | $0.325 | 2,431,350.0 | -2.94% |
| Nov 11, 2024 | $9.15 | $8.32 | $0.835 | 3,978,637.0 | +9.67% |
| Nov 08, 2024 | $8.14 | $7.83 | $0.31 | 2,894,614.0 | +3.73% |
| Nov 07, 2024 | $8.45 | $7.52 | $0.9299 | 4,461,769.0 | -0.38% |
| Nov 06, 2024 | $7.91 | $7.45 | $0.4571 | 7,269,286.0 | +4.41% |
| Nov 05, 2024 | $7.49 | $7.16 | $0.33 | 2,815,313.0 | +3.03% |
| Nov 04, 2024 | $7.40 | $7.10 | $0.30 | 3,790,703.0 | -0.68% |
| Nov 01, 2024 | $7.42 | $7.16 | $0.265 | 3,527,930.0 | +3.25% |
| Oct 31, 2024 | $7.28 | $7.06 | $0.22 | 1,732,637.0 | -0.70% |
| Oct 30, 2024 | $7.29 | $7.04 | $0.25 | 1,763,054.0 | -0.97% |
| Oct 29, 2024 | $7.49 | $7.11 | $0.3759 | 2,429,793.0 | +0.98% |
| Oct 28, 2024 | $7.41 | $7.12 | $0.29 | 2,950,034.0 | +0.28% |
| Oct 25, 2024 | $7.35 | $7.04 | $0.305 | 1,951,200.0 | -2.74% |
| Oct 24, 2024 | $7.50 | $7.28 | $0.225 | 2,038,879.0 | +0.27% |
| Oct 23, 2024 | $7.32 | $7.08 | $0.24 | 2,271,317.0 | +0.83% |
| Oct 22, 2024 | $7.33 | $7.11 | $0.22 | 1,640,213.0 | -0.55% |
| Oct 21, 2024 | $7.57 | $7.26 | $0.31 | 3,303,781.0 | -0.55% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.15 | $7.10 | $2.05 | 41,208,524.0 | +12.15% |
| 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% |
Bumble Inc Stock (BMBL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.90 | $13.73 | $2.17 | 43,112,465.0 | +6.35% |
| Nov, 2023 | $15.34 | $12.29 | $3.05 | 63,988,465.0 | +3.12% |
| Oct, 2023 | $14.87 | $12.85 | $2.02 | 41,536,343.0 | -9.92% |
| Sep, 2023 | $17.31 | $14.14 | $3.16 | 31,980,836.0 | -11.08% |
| Aug, 2023 | $18.61 | $15.63 | $2.98 | 43,010,626.0 | -9.40% |
| Jul, 2023 | $21.05 | $15.71 | $5.35 | 45,488,542.0 | +10.37% |
| Jun, 2023 | $18.09 | $15.13 | $2.96 | 51,282,658.0 | +9.67% |
| May, 2023 | $20.18 | $14.73 | $5.45 | 61,494,890.0 | -15.98% |
| Apr, 2023 | $19.77 | $16.74 | $3.03 | 38,580,434.0 | -6.85% |
| Mar, 2023 | $24.62 | $18.53 | $6.09 | 75,842,752.0 | -19.15% |
| Feb, 2023 | $27.92 | $21.58 | $6.34 | 48,099,855.0 | -6.10% |
| Jan, 2023 | $26.82 | $18.82 | $8.00 | 38,575,470.0 | +22.33% |
Bumble Inc Stock (BMBL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.89 | $19.73 | $6.16 | 36,420,198.0 | -13.59% |
| Nov, 2022 | $26.90 | $19.91 | $6.99 | 43,123,561.0 | -4.09% |
| Oct, 2022 | $25.62 | $20.37 | $5.25 | 35,566,072.0 | +18.19% |
| Sep, 2022 | $28.57 | $20.49 | $8.08 | 38,272,461.0 | -14.21% |
| Aug, 2022 | $39.33 | $25.02 | $14.31 | 57,319,659.0 | -33.94% |
| Jul, 2022 | $38.99 | $28.30 | $10.69 | 39,178,318.0 | +34.71% |
| Jun, 2022 | $34.44 | $26.29 | $8.14 | 62,385,253.0 | -1.23% |
| May, 2022 | $29.63 | $17.62 | $12.01 | 69,233,552.0 | +18.80% |
| Apr, 2022 | $30.22 | $22.78 | $7.44 | 35,297,794.0 | -17.22% |
| Mar, 2022 | $30.47 | $15.41 | $15.06 | 133,860,498.0 | +13.07% |
| Feb, 2022 | $30.99 | $22.44 | $8.55 | 33,637,951.0 | -13.15% |
| Jan, 2022 | $35.76 | $25.90 | $9.86 | 33,393,347.0 | -12.85% |
1.59%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):