Education
About Us
Working with TipRanks
Follow Us
Bumble (BMBL)
NASDAQ:BMBL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
3.65
3.69
3.56
3.57
3.57
-2.19%
2,719,227
0.96
Jan 15, 2026
3.58
3.66
3.49
3.65
3.65
+1.67%
1,969,815
0.69
Jan 14, 2026
3.63
3.66
3.53
3.59
3.59
-0.83%
2,112,767
0.74
Jan 13, 2026
3.57
3.78
3.57
3.62
3.62
+1.97%
3,230,663
1.14
Jan 12, 2026
3.49
3.56
3.40
3.55
3.55
+2.01%
3,419,903
1.21
Jan 09, 2026
3.51
3.55
3.40
3.48
3.48
-1.14%
2,408,088
0.85
Jan 08, 2026
3.63
3.66
3.50
3.52
3.52
-2.76%
1,932,332
0.69
Jan 07, 2026
3.60
3.77
3.58
3.62
3.62
+0.56%
2,905,726
1.03
Jan 06, 2026
3.64
3.66
3.48
3.60
3.60
-1.10%
4,527,404
1.63
Jan 05, 2026
3.66
3.80
3.57
3.64
3.64
+0.55%
3,243,401
1.17
Jan 02, 2026
3.62
3.70
3.61
3.62
3.62
+1.40%
3,064,184
1.11
Dec 31, 2025
3.60
3.79
3.56
3.57
3.57
-1.38%
4,046,046
1.48
Dec 30, 2025
3.45
3.73
3.43
3.62
3.62
+4.93%
3,253,138
1.19
Dec 29, 2025
3.48
3.51
3.45
3.45
3.45
-1.99%
2,434,010
0.89
Dec 26, 2025
3.55
3.57
3.46
3.52
3.52
-1.68%
1,806,383
0.66
Dec 24, 2025
3.60
3.62
3.53
3.58
3.58
0.00%
1,462,512
0.53
Dec 23, 2025
3.51
3.60
3.47
3.58
3.58
+1.13%
2,713,144
0.99
Dec 22, 2025
3.45
3.78
3.45
3.54
3.54
+2.31%
2,453,035
0.89
Dec 19, 2025
3.50
3.61
3.42
3.46
3.46
-0.86%
5,464,086
1.98
Dec 18, 2025
3.51
3.52
3.38
3.49
3.49
+1.16%
3,677,025
1.33
Dec 17, 2025
3.55
3.62
3.43
3.45
3.45
-2.27%
2,707,109
0.97
Dec 16, 2025
3.46
3.56
3.41
3.53
3.53
+2.02%
3,225,759
1.16
Dec 15, 2025
3.41
3.47
3.33
3.46
3.46
+2.06%
3,712,546
1.34
Dec 12, 2025
3.70
3.70
3.39
3.39
3.39
-8.38%
3,715,646
1.34
Dec 11, 2025
3.85
3.86
3.66
3.70
3.70
-4.39%
3,337,841
1.21
Dec 10, 2025
3.78
3.90
3.75
3.87
3.87
+2.38%
2,717,532
0.98
Dec 09, 2025
3.62
3.81
3.60
3.78
3.78
+3.85%
2,666,670
0.97
Dec 08, 2025
3.65
3.70
3.57
3.64
3.64
+0.55%
2,326,453
0.85
Dec 05, 2025
3.69
3.78
3.60
3.62
3.62
-2.43%
2,545,993
0.92
Dec 04, 2025
3.75
3.76
3.64
3.71
3.71
-1.33%
1,782,445
0.64
Dec 03, 2025
3.68
3.80
3.65
3.76
3.76
+2.45%
2,935,520
1.05
Dec 02, 2025
3.68
3.72
3.61
3.67
3.67
0.00%
2,769,027
0.98
Dec 01, 2025
3.52
3.75
3.42
3.67
3.67
+3.38%
3,653,302
1.29
Nov 28, 2025
3.53
3.62
3.52
3.55
3.55
+0.57%
1,398,399
0.48
Nov 26, 2025
3.53
3.57
3.46
3.53
3.53
-0.84%
2,400,268
0.83
Nov 25, 2025
3.49
3.73
3.47
3.56
3.56
+2.59%
2,906,069
1.00
Nov 24, 2025
3.46
3.56
3.35
3.47
3.47
+4.52%
3,353,830
1.16
Nov 21, 2025
3.23
3.37
3.18
3.32
3.32
+2.79%
3,384,129
1.17
Nov 20, 2025
3.48
3.49
3.19
3.23
3.23
-5.00%
3,443,950
1.19
Nov 19, 2025
3.49
3.54
3.33
3.40
3.40
-3.13%
3,623,812
1.25
Nov 18, 2025
3.65
3.65
3.42
3.51
3.51
-1.68%
3,566,240
1.21
Nov 17, 2025
3.62
3.74
3.52
3.57
3.57
-0.83%
3,152,831
1.07
Nov 14, 2025
3.67
3.70
3.56
3.60
3.60
-3.74%
3,331,491
1.13
Nov 13, 2025
3.86
3.92
3.73
3.74
3.74
-4.23%
3,309,893
1.12
Nov 12, 2025
4.02
4.07
3.90
3.91
3.90
-2.38%
2,858,226
0.91
Nov 11, 2025
4.11
4.13
3.91
4.00
4.00
-2.68%
3,451,619
1.10
Nov 10, 2025
4.34
4.37
4.09
4.11
4.11
-3.63%
3,674,799
1.17
Nov 07, 2025
4.21
4.36
4.16
4.27
4.26
+0.59%
3,711,012
1.18
Nov 06, 2025
4.16
4.50
4.02
4.24
4.24
-21.77%
6,876,870
2.23
Nov 05, 2025
5.23
5.46
5.16
5.42
5.42
+3.04%
4,210,841
1.32
Rows: