Get the Stockscreener App
3.02
2.03%
0.06
Pre-market:
3.02
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 March 04, 2026, is $3.02.
- Bumble Inc all-time high stock price is $79.60, occurred on February 16, 2021.
- The lowest Bumble Inc stock price recorded was $2.61 on February 19, 2026. Since then, Bumble Inc's stock price has risen over 15.71% to $3.02 now.
- The 52-week high stock price for BMBL is $8.64, representing a 186.09% increase from the current share price, occurred on July 25, 2025.
- The 52-week low stock price for BMBL is $2.61, indicating a -13.58% decrease from the current share price, occurred on February 19, 2026.
- 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $3.07 | $2.91 | $0.1557 | 1,705,765.0 | +2.03% |
| Mar 03, 2026 | $3.04 | $2.79 | $0.245 | 3,731,608.0 | -2.63% |
| Mar 02, 2026 | $3.14 | $2.95 | $0.19 | 2,524,090.0 | +0.00% |
| Feb 27, 2026 | $3.10 | $2.93 | $0.165 | 4,690,220.0 | -2.25% |
| Feb 26, 2026 | $3.19 | $2.91 | $0.28 | 2,985,248.0 | +6.51% |
| Feb 25, 2026 | $2.95 | $2.83 | $0.12 | 2,135,384.0 | +0.34% |
| Feb 24, 2026 | $2.94 | $2.81 | $0.135 | 2,889,230.0 | +5.05% |
| Feb 23, 2026 | $3.04 | $2.75 | $0.29 | 5,526,772.0 | -8.58% |
| Feb 20, 2026 | $3.05 | $2.85 | $0.195 | 4,474,679.0 | +5.57% |
| Feb 19, 2026 | $2.90 | $2.61 | $0.29 | 3,789,395.0 | +6.30% |
| Feb 18, 2026 | $2.81 | $2.65 | $0.16 | 2,577,307.0 | -1.46% |
| Feb 17, 2026 | $2.81 | $2.62 | $0.185 | 4,385,593.0 | -0.36% |
| Feb 13, 2026 | $2.87 | $2.73 | $0.14 | 2,361,524.0 | -1.43% |
| Feb 12, 2026 | $2.96 | $2.75 | $0.21 | 2,512,679.0 | -5.42% |
| Feb 11, 2026 | $3.25 | $2.94 | $0.31 | 4,265,493.0 | -9.23% |
| Feb 10, 2026 | $3.37 | $3.18 | $0.19 | 1,945,215.0 | +1.88% |
| Feb 09, 2026 | $3.23 | $3.11 | $0.1185 | 2,152,330.0 | -0.93% |
| Feb 06, 2026 | $3.23 | $3.01 | $0.22 | 2,469,824.0 | +4.21% |
| Feb 05, 2026 | $3.26 | $3.03 | $0.2336 | 3,689,826.0 | -5.50% |
| Feb 04, 2026 | $3.37 | $3.19 | $0.18 | 2,801,027.0 | +0.93% |
| Feb 03, 2026 | $3.38 | $3.11 | $0.27 | 4,398,469.0 | -2.99% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $3.14 | $2.79 | $0.35 | 9,667,228.0 | -0.66% |
| 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% |
3.46%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):