Bumble (BMBL)
NASDAQ:BMBL
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 19, 2026
2.66
2.90
2.61
2.87
2.87
+6.30%
3,795,274
1.36
Feb 18, 2026
2.71
2.81
2.65
2.70
2.70
-1.46%
2,581,546
0.92
Feb 17, 2026
2.75
2.81
2.62
2.74
2.74
-0.36%
4,387,576
1.58
Feb 16, 2026
2.79
2.87
2.73
2.75
2.75
0.00%
0
0.00
Feb 13, 2026
2.79
2.87
2.73
2.75
2.75
-1.43%
2,365,302
0.83
Feb 12, 2026
2.95
2.96
2.75
2.79
2.79
-5.42%
2,516,348
0.88
Feb 11, 2026
3.25
3.25
2.94
2.95
2.95
-7.52%
4,273,979
1.50
Feb 10, 2026
3.22
3.37
3.18
3.25
3.25
+1.88%
1,946,403
0.68
Feb 09, 2026
3.21
3.23
3.11
3.19
3.19
-0.93%
2,153,440
0.74
Feb 06, 2026
3.09
3.23
3.01
3.22
3.22
+4.21%
2,476,292
0.83
Feb 05, 2026
3.21
3.26
3.03
3.09
3.09
-5.50%
3,694,382
1.24
Feb 04, 2026
3.24
3.37
3.19
3.27
3.27
+0.93%
2,801,097
0.95
Feb 03, 2026
3.37
3.38
3.11
3.24
3.24
-2.99%
4,418,749
1.52
Feb 02, 2026
3.35
3.44
3.30
3.34
3.34
-0.30%
2,615,759
0.90
Jan 30, 2026
3.46
3.51
3.33
3.35
3.35
-4.56%
3,241,386
1.12
Jan 29, 2026
3.65
3.65
3.45
3.51
3.51
-3.31%
2,079,586
0.72
Rows: