Get the Stockscreener App
4.95
0.61%
0.03
After Hours:
4.96
0.010
+0.20%
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 June 13, 2025, is $4.95.
- 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 39.44% to $4.95 now.
- The 52-week high stock price for BMBL is $10.76, representing a 117.27% increase from the current share price, occurred on June 17, 2024.
- The 52-week low stock price for BMBL is $3.55, indicating a -28.28% 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 |
|---|---|---|---|---|---|
| Jun 13, 2025 | $5.11 | $4.81 | $0.2989 | 2,425,927.0 | +0.61% |
| Jun 12, 2025 | $5.13 | $4.90 | $0.2299 | 2,219,355.0 | -4.28% |
| Jun 11, 2025 | $5.30 | $5.01 | $0.285 | 2,369,359.0 | -1.91% |
| Jun 10, 2025 | $5.40 | $5.22 | $0.18 | 1,488,314.0 | -1.87% |
| Jun 09, 2025 | $5.44 | $5.28 | $0.16 | 1,546,684.0 | +0.56% |
| Jun 06, 2025 | $5.45 | $5.29 | $0.155 | 1,168,673.0 | -0.75% |
| Jun 05, 2025 | $5.53 | $5.29 | $0.245 | 2,291,309.0 | +1.13% |
| Jun 04, 2025 | $5.43 | $5.26 | $0.165 | 1,727,232.0 | -1.49% |
| Jun 03, 2025 | $5.54 | $5.16 | $0.385 | 3,545,369.0 | -6.45% |
| Jun 02, 2025 | $5.74 | $5.56 | $0.18 | 1,743,307.0 | +2.14% |
| May 30, 2025 | $5.97 | $5.58 | $0.39 | 2,113,414.0 | -6.18% |
| May 29, 2025 | $6.26 | $5.92 | $0.34 | 2,505,300.0 | -2.12% |
| May 28, 2025 | $6.17 | $5.88 | $0.295 | 1,923,946.0 | +2.51% |
| May 27, 2025 | $5.98 | $5.67 | $0.31 | 2,582,007.0 | +4.37% |
| May 23, 2025 | $5.83 | $5.68 | $0.14 | 1,906,636.0 | -2.05% |
| May 22, 2025 | $5.90 | $5.62 | $0.285 | 2,035,283.0 | +2.64% |
| May 21, 2025 | $5.79 | $5.56 | $0.235 | 2,283,283.0 | +0.71% |
| May 20, 2025 | $5.76 | $5.57 | $0.195 | 2,292,625.0 | -0.88% |
| May 19, 2025 | $5.77 | $5.58 | $0.19 | 2,303,640.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $5.74 | $4.81 | $0.929 | 22,951,456.0 | -11.92% |
| 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% |
1.95%
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):