Bumble (BMBL)
NASDAQ:BMBL
Want to see BMBL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
4.22
4.22
4.06
4.15
4.15
-1.43%
2,125,140
0.53
Apr 29, 2026
4.21
4.30
4.11
4.21
4.21
-1.17%
2,240,798
0.55
Apr 28, 2026
4.28
4.37
4.19
4.26
4.26
-0.47%
1,991,960
0.49
Apr 27, 2026
4.33
4.41
4.18
4.28
4.28
+0.23%
2,474,670
0.61
Apr 24, 2026
4.20
4.27
4.07
4.27
4.27
+1.43%
2,828,365
0.70
Apr 23, 2026
4.36
4.42
4.19
4.21
4.21
-4.75%
3,861,151
0.96
Apr 22, 2026
4.50
4.52
4.29
4.42
4.42
-1.12%
2,484,182
0.62
Apr 21, 2026
4.49
4.60
4.42
4.47
4.47
+0.90%
3,919,115
0.98
Apr 20, 2026
4.20
4.43
4.14
4.43
4.43
+3.99%
3,126,125
0.79
Apr 17, 2026
4.34
4.48
4.21
4.26
4.26
-1.16%
3,356,477
0.85
Apr 16, 2026
4.12
4.33
4.07
4.31
4.31
+5.38%
3,620,191
0.93
Apr 15, 2026
3.80
4.10
3.78
4.09
4.09
+8.49%
3,457,861
0.89
Apr 14, 2026
3.63
3.78
3.59
3.77
3.77
+5.31%
2,328,038
0.60
Apr 13, 2026
3.34
3.59
3.30
3.58
3.58
+5.29%
2,401,125
0.62
Apr 10, 2026
3.46
3.56
3.37
3.40
3.40
-1.45%
2,403,675
0.62
Apr 09, 2026
3.47
3.47
3.39
3.45
3.45
-1.15%
1,730,540
0.44
Apr 08, 2026
3.64
3.74
3.48
3.49
3.49
+0.29%
2,053,564
0.52
Apr 07, 2026
3.43
3.51
3.29
3.48
3.48
+0.87%
1,916,502
0.49
Apr 06, 2026
3.36
3.50
3.36
3.45
3.45
+2.68%
3,329,304
0.85
Apr 03, 2026
3.28
3.50
3.22
3.36
3.36
0.00%
0
0.00
Apr 02, 2026
3.28
3.50
3.22
3.36
3.36
+0.90%
3,684,832
0.92
Apr 01, 2026
3.36
3.37
3.22
3.33
3.33
+2.15%
2,403,878
0.60
Mar 31, 2026
3.24
3.34
3.18
3.26
3.26
+0.62%
2,346,638
0.58
Mar 30, 2026
3.29
3.29
3.12
3.24
3.24
+0.62%
3,515,106
0.87
Mar 27, 2026
3.30
3.34
3.17
3.22
3.22
-3.30%
2,887,270
0.72
Mar 26, 2026
3.30
3.39
3.27
3.33
3.33
+0.30%
3,095,292
0.77
Mar 25, 2026
3.43
3.49
3.28
3.32
3.32
-2.35%
5,088,996
1.29
Mar 24, 2026
3.53
3.56
3.39
3.40
3.40
-5.29%
4,708,179
1.20
Mar 23, 2026
3.62
3.67
3.49
3.59
3.59
+0.56%
3,532,170
0.91
Mar 20, 2026
3.76
3.76
3.49
3.57
3.57
-4.55%
8,961,027
2.34
Mar 19, 2026
3.74
3.77
3.63
3.74
3.74
-1.06%
3,267,158
0.85
Mar 18, 2026
3.99
4.13
3.74
3.78
3.78
-8.70%
4,583,290
1.20
Mar 17, 2026
3.86
4.31
3.85
4.14
4.14
+6.98%
6,661,148
1.77
Mar 16, 2026
3.79
3.95
3.60
3.87
3.87
+2.65%
15,789,970
4.43
Mar 13, 2026
3.85
3.99
3.66
3.77
3.77
-1.05%
9,958,483
2.87
Mar 12, 2026
3.67
4.25
3.67
3.81
3.81
+34.15%
34,073,008
11.44
Mar 11, 2026
2.85
2.99
2.82
2.84
2.84
+1.07%
8,509,183
2.95
Mar 10, 2026
2.93
2.93
2.76
2.81
2.81
-5.07%
3,932,648
1.37
Mar 09, 2026
3.00
3.02
2.82
2.96
2.96
-3.27%
2,304,611
0.80
Mar 06, 2026
3.07
3.09
2.96
3.06
3.06
-2.24%
1,690,934
0.59
Mar 05, 2026
3.02
3.23
3.00
3.13
3.13
+3.64%
2,857,382
1.00
Mar 04, 2026
2.97
3.07
2.91
3.02
3.02
+2.03%
1,725,974
0.60
Mar 03, 2026
2.93
3.04
2.79
2.96
2.96
-2.63%
3,732,316
1.30
Mar 02, 2026
3.00
3.14
2.95
3.04
3.04
0.00%
2,524,852
0.88
Feb 27, 2026
3.03
3.10
2.93
3.04
3.04
-2.25%
4,692,433
1.66
Feb 26, 2026
2.92
3.19
2.91
3.11
3.11
+6.51%
2,990,249
1.06
Feb 25, 2026
2.95
2.95
2.83
2.92
2.92
+0.34%
2,140,407
0.75
Feb 24, 2026
2.82
2.95
2.81
2.91
2.91
+5.05%
2,889,704
1.02
Feb 23, 2026
3.04
3.04
2.75
2.77
2.77
-8.58%
5,538,355
1.97
Feb 20, 2026
2.87
3.05
2.86
3.03
3.03
+5.57%
4,491,238
1.61
Rows: