4.06
price down icon4.02%   -0.17
after-market After Hours: 4.01 -0.05 -1.23%
loading

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 April 04, 2025, is $4.06.
  • Bumble Inc all-time high stock price is $79.60, occurred on February 16, 2021.
  • The lowest Bumble Inc stock price recorded was $4.15 on April 03, 2025. Since then, Bumble Inc's stock price has risen over -2.17% to $4.06 now.
  • The 52-week high stock price for BMBL is $12.49, representing a 207.64% increase from the current share price, occurred on May 20, 2024.
  • The 52-week low stock price for BMBL is $4.15, indicating a 2.22% decrease from the current share price, occurred on April 03, 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $4.20 $3.93 $0.265 4,513,469.0 -4.02%
Apr 03, 2025 $4.36 $4.15 $0.205 2,930,741.0 -4.30%
Apr 02, 2025 $4.54 $4.25 $0.29 2,363,035.0 +1.84%
Apr 01, 2025 $4.43 $4.30 $0.13 2,185,969.0 +0.00%
Mar 31, 2025 $4.35 $4.19 $0.16 3,411,842.0 +0.93%
Mar 28, 2025 $4.51 $4.28 $0.235 2,600,147.0 -4.87%
Mar 27, 2025 $4.68 $4.47 $0.21 2,479,255.0 -2.59%
Mar 26, 2025 $4.79 $4.59 $0.20 2,392,606.0 -1.49%
Mar 25, 2025 $4.88 $4.71 $0.1698 2,592,301.0 -1.67%
Mar 24, 2025 $4.83 $4.53 $0.30 3,881,178.0 +5.74%
Mar 21, 2025 $4.60 $4.46 $0.14 4,946,971.0 -1.95%
Mar 20, 2025 $4.78 $4.60 $0.18 2,815,460.0 -1.49%
Mar 19, 2025 $4.83 $4.61 $0.22 3,335,117.0 +1.74%
Mar 18, 2025 $4.97 $4.57 $0.405 4,043,761.0 -7.98%
Mar 17, 2025 $5.03 $4.83 $0.19 2,340,578.0 +3.94%
Mar 14, 2025 $4.86 $4.73 $0.1282 2,032,639.0 +1.26%
Mar 13, 2025 $5.01 $4.73 $0.285 3,203,024.0 -4.61%
Mar 12, 2025 $5.06 $4.83 $0.235 3,281,699.0 +3.53%
Mar 11, 2025 $4.98 $4.70 $0.28 3,332,569.0 -2.03%
Mar 10, 2025 $5.10 $4.79 $0.31 4,721,503.0 -3.15%
Mar 07, 2025 $5.17 $4.61 $0.565 5,189,817.0 +7.40%
Mar 06, 2025 $4.79 $4.58 $0.215 5,176,578.0 -0.21%

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
Apr, 2025 $4.54 $3.93 $0.61 16,506,683.0 -6.45%
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%
internet_content_information ZG
$65.32
price down icon 2.30%
internet_content_information Z
$66.54
price down icon 2.88%
$25.78
price down icon 6.29%
internet_content_information TME
$12.96
price down icon 9.50%
$82.43
price down icon 8.21%
$163.16
price down icon 6.22%
Cap:     |  Volume (24h):