Get the Stockscreener App
5.67
0.61%
-0.03
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 20, 2025, is $5.67.
- 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 59.72% to $5.67 now.
- The 52-week high stock price for BMBL is $12.29, representing a 116.84% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for BMBL is $3.55, indicating a -37.39% 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 |
|---|---|---|---|---|---|
| May 20, 2025 | $5.76 | $5.62 | $0.14 | 758,030.0 | -0.61% |
| May 19, 2025 | $5.77 | $5.58 | $0.19 | 2,303,640.0 | -1.21% |
| May 16, 2025 | $5.86 | $5.59 | $0.27 | 3,244,299.0 | -0.69% |
| May 15, 2025 | $6.03 | $5.78 | $0.255 | 2,347,487.0 | -3.01% |
| May 14, 2025 | $6.00 | $5.78 | $0.2191 | 3,896,718.0 | +2.39% |
| May 13, 2025 | $5.92 | $5.66 | $0.255 | 4,170,995.0 | +0.52% |
| May 12, 2025 | $6.02 | $5.69 | $0.33 | 3,667,308.0 | +2.46% |
| May 09, 2025 | $5.81 | $5.46 | $0.35 | 6,467,747.0 | +2.16% |
| May 08, 2025 | $5.61 | $4.58 | $1.03 | 12,789,170.0 | +26.65% |
| May 07, 2025 | $4.58 | $4.34 | $0.235 | 3,746,228.0 | +0.00% |
| May 06, 2025 | $4.59 | $4.39 | $0.20 | 2,320,511.0 | -3.73% |
| May 05, 2025 | $4.63 | $4.50 | $0.14 | 4,354,079.0 | -2.15% |
| May 02, 2025 | $4.76 | $4.52 | $0.24 | 3,510,493.0 | +4.95% |
| May 01, 2025 | $4.54 | $4.29 | $0.245 | 3,384,291.0 | +5.21% |
| Apr 30, 2025 | $4.26 | $4.14 | $0.12 | 2,923,245.0 | -1.40% |
| Apr 29, 2025 | $4.42 | $4.27 | $0.145 | 1,839,006.0 | -3.17% |
| Apr 28, 2025 | $4.54 | $4.39 | $0.14 | 1,216,501.0 | -1.12% |
| Apr 25, 2025 | $4.59 | $4.42 | $0.175 | 1,739,410.0 | +0.68% |
| Apr 24, 2025 | $4.46 | $4.32 | $0.14 | 2,219,986.0 | +1.37% |
| Apr 23, 2025 | $4.67 | $4.22 | $0.45 | 2,299,430.0 | -1.13% |
| Apr 22, 2025 | $4.47 | $4.33 | $0.135 | 2,452,171.0 | +3.02% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.03 | $4.29 | $1.74 | 56,960,996.0 | +34.24% |
| 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% |
0.22%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):