Get the Stockscreener App
3.16
1.61%
0.05
After Hours:
3.14
-0.02
-0.63%
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 May 26, 2026, is $3.16.
- 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 21.07% to $3.16 now.
- The 52-week high stock price for BMBL is $8.64, representing a 173.42% increase from the current share price, occurred on July 25, 2025.
- The 52-week low stock price for BMBL is $2.61, indicating a -17.41% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $3.26 | $3.06 | $0.195 | 2,297,762.0 | +1.61% |
| May 22, 2026 | $3.13 | $3.05 | $0.08 | 1,717,506.0 | +1.63% |
| May 21, 2026 | $3.11 | $2.98 | $0.123 | 2,989,864.0 | -1.92% |
| May 20, 2026 | $3.16 | $3.02 | $0.14 | 3,500,385.0 | -1.27% |
| May 19, 2026 | $3.33 | $3.08 | $0.25 | 4,075,300.0 | -0.63% |
| May 18, 2026 | $3.24 | $3.05 | $0.19 | 2,377,675.0 | +1.27% |
| May 15, 2026 | $3.27 | $3.14 | $0.125 | 1,743,773.0 | -3.68% |
| May 14, 2026 | $3.45 | $3.23 | $0.22 | 2,222,173.0 | -4.12% |
| May 13, 2026 | $3.49 | $3.29 | $0.195 | 2,940,787.0 | +1.19% |
| May 12, 2026 | $3.44 | $3.30 | $0.14 | 2,511,112.0 | +2.13% |
| May 11, 2026 | $3.62 | $3.28 | $0.34 | 4,255,280.0 | -9.12% |
| May 08, 2026 | $3.63 | $3.37 | $0.26 | 4,064,883.0 | +4.62% |
| May 07, 2026 | $3.64 | $3.45 | $0.19 | 4,885,819.0 | +0.87% |
| May 06, 2026 | $4.32 | $3.36 | $0.96 | 9,350,778.0 | -20.05% |
| May 05, 2026 | $4.37 | $4.05 | $0.31 | 4,127,985.0 | +0.47% |
| May 04, 2026 | $4.27 | $4.08 | $0.19 | 2,637,435.0 | +2.64% |
| May 01, 2026 | $4.22 | $4.10 | $0.12 | 2,385,336.0 | +0.24% |
| Apr 30, 2026 | $4.22 | $4.06 | $0.1599 | 2,125,114.0 | -1.43% |
| Apr 29, 2026 | $4.30 | $4.11 | $0.195 | 2,219,023.0 | -1.17% |
| Apr 28, 2026 | $4.37 | $4.19 | $0.175 | 1,990,401.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $4.37 | $2.98 | $1.38 | 60,381,615.0 | -23.86% |
| 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% |
0.52%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):