Get the Stockscreener App
3.62
0.56%
0.02
After Hours:
3.63
0.010
+0.28%
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 January 07, 2026, is $3.62.
- Bumble Inc all-time high stock price is $79.60, occurred on February 16, 2021.
- The lowest Bumble Inc stock price recorded was $3.1814 on November 21, 2025. Since then, Bumble Inc's stock price has risen over 13.79% to $3.62 now.
- The 52-week high stock price for BMBL is $8.82, representing a 143.65% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for BMBL is $3.1814, indicating a -12.12% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Bumble Inc (BMBL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $3.77 | $3.58 | $0.19 | 2,902,065.0 | +0.56% |
| Jan 06, 2026 | $3.66 | $3.48 | $0.1753 | 4,523,108.0 | -1.10% |
| Jan 05, 2026 | $3.79 | $3.57 | $0.225 | 3,240,519.0 | +0.55% |
| Jan 02, 2026 | $3.69 | $3.61 | $0.085 | 3,058,672.0 | +1.40% |
| Dec 31, 2025 | $3.79 | $3.56 | $0.235 | 3,942,717.0 | -1.38% |
| Dec 30, 2025 | $3.73 | $3.43 | $0.2936 | 3,204,903.0 | +4.93% |
| Dec 29, 2025 | $3.51 | $3.44 | $0.065 | 2,400,658.0 | -1.99% |
| Dec 26, 2025 | $3.56 | $3.46 | $0.105 | 1,774,696.0 | -1.68% |
| Dec 24, 2025 | $3.62 | $3.53 | $0.09 | 1,460,459.0 | +0.00% |
| Dec 23, 2025 | $3.60 | $3.47 | $0.13 | 2,707,996.0 | +1.13% |
| Dec 22, 2025 | $3.78 | $3.45 | $0.33 | 2,429,010.0 | +2.31% |
| Dec 19, 2025 | $3.60 | $3.42 | $0.185 | 5,424,301.0 | -0.86% |
| Dec 18, 2025 | $3.52 | $3.38 | $0.14 | 3,625,673.0 | +1.16% |
| Dec 17, 2025 | $3.62 | $3.43 | $0.185 | 2,701,294.0 | -2.27% |
| Dec 16, 2025 | $3.56 | $3.41 | $0.15 | 3,216,179.0 | +2.02% |
| Dec 15, 2025 | $3.47 | $3.33 | $0.145 | 3,709,925.0 | +2.06% |
| Dec 12, 2025 | $3.70 | $3.39 | $0.31 | 3,683,665.0 | -8.38% |
| Dec 11, 2025 | $3.85 | $3.65 | $0.20 | 2,609,984.0 | -4.39% |
| Dec 10, 2025 | $3.90 | $3.75 | $0.15 | 2,713,669.0 | +2.38% |
| Dec 09, 2025 | $3.81 | $3.60 | $0.21 | 2,666,893.0 | +3.85% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $3.79 | $3.48 | $0.3103 | 16,626,429.0 | +1.40% |
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% |
2.39%
5.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):