Get the Stockscreener App
5.49
1.08%
-0.06
After Hours:
5.46
-0.03
-0.55%
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 03, 2025, is $5.49.
- Bumble Inc all-time high stock price is $79.60, occurred on February 16, 2021.
- The lowest Bumble Inc stock price recorded was $3.55 on April 08, 2025. Since then, Bumble Inc's stock price has risen over 54.65% to $5.49 now.
- The 52-week high stock price for BMBL is $9.22, representing a 67.94% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BMBL is $3.55, indicating a -35.34% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Bumble Inc (BMBL) stock in the beginning of 2024 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 03, 2025 | $5.67 | $5.47 | $0.20 | 1,613,047.0 | -1.08% |
| Oct 31, 2025 | $5.73 | $5.48 | $0.25 | 1,711,201.0 | +1.28% |
| Oct 30, 2025 | $5.55 | $5.38 | $0.1665 | 2,607,499.0 | -1.08% |
| Oct 29, 2025 | $5.67 | $5.44 | $0.23 | 1,504,667.0 | -1.07% |
| Oct 28, 2025 | $5.79 | $5.55 | $0.24 | 1,474,249.0 | -3.11% |
| Oct 27, 2025 | $5.96 | $5.76 | $0.20 | 1,647,694.0 | -1.70% |
| Oct 24, 2025 | $5.93 | $5.78 | $0.15 | 2,035,905.0 | +2.08% |
| Oct 23, 2025 | $5.76 | $5.60 | $0.1625 | 1,715,734.0 | +1.59% |
| Oct 22, 2025 | $5.72 | $5.54 | $0.18 | 2,201,960.0 | +1.07% |
| Oct 21, 2025 | $5.70 | $5.60 | $0.10 | 1,808,663.0 | -1.58% |
| Oct 20, 2025 | $5.72 | $5.25 | $0.475 | 3,065,161.0 | +7.95% |
| Oct 17, 2025 | $5.37 | $5.27 | $0.10 | 1,514,563.0 | -0.94% |
| Oct 16, 2025 | $5.54 | $5.25 | $0.292 | 1,601,732.0 | -3.09% |
| Oct 15, 2025 | $5.77 | $5.41 | $0.3597 | 2,420,101.0 | +3.00% |
| Oct 14, 2025 | $5.38 | $5.11 | $0.265 | 2,155,426.0 | +1.91% |
| Oct 13, 2025 | $5.26 | $5.04 | $0.22 | 2,626,590.0 | +3.35% |
| Oct 10, 2025 | $5.57 | $5.07 | $0.5048 | 2,951,383.0 | -7.99% |
| Oct 09, 2025 | $5.71 | $5.50 | $0.21 | 1,676,673.0 | -2.82% |
| Oct 08, 2025 | $5.91 | $5.66 | $0.245 | 1,608,079.0 | -2.58% |
| Oct 07, 2025 | $5.97 | $5.76 | $0.205 | 2,274,747.0 | -1.52% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.67 | $5.47 | $0.20 | 3,226,094.0 | -1.08% |
| 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% |
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% |
0.41%
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):