Education
About Us
Working with TipRanks
Follow Us
Bumble, Inc (BMBL)
:BMBL
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
5.36
5.45
5.24
5.26
5.26
-4.19%
1,759,769
0.54
Nov 03, 2025
5.55
5.67
5.47
5.49
5.49
-1.08%
1,616,441
0.49
Oct 31, 2025
5.51
5.73
5.48
5.55
5.55
+1.28%
1,712,696
0.52
Oct 30, 2025
5.44
5.55
5.38
5.48
5.48
-1.08%
2,607,566
0.78
Oct 29, 2025
5.59
5.67
5.44
5.54
5.54
-1.07%
1,505,359
0.45
Oct 28, 2025
5.79
5.79
5.55
5.60
5.60
-3.11%
1,474,750
0.44
Oct 27, 2025
5.96
5.96
5.76
5.78
5.78
-1.70%
1,649,681
0.48
Oct 24, 2025
5.87
5.93
5.78
5.88
5.88
+2.08%
2,035,914
0.59
Oct 23, 2025
5.64
5.76
5.60
5.76
5.76
+1.59%
1,724,407
0.50
Oct 22, 2025
5.56
5.72
5.54
5.67
5.67
+1.07%
2,204,529
0.64
Oct 21, 2025
5.70
5.70
5.60
5.61
5.61
-1.58%
1,810,367
0.51
Oct 20, 2025
5.25
5.73
5.25
5.70
5.70
+7.95%
3,065,393
0.87
Oct 17, 2025
5.34
5.37
5.27
5.28
5.28
-0.94%
1,515,254
0.43
Oct 16, 2025
5.53
5.54
5.25
5.33
5.33
-3.09%
1,603,657
0.45
Oct 15, 2025
5.49
5.77
5.41
5.50
5.50
+3.00%
2,425,822
0.68
Oct 14, 2025
5.11
5.38
5.11
5.34
5.34
+1.91%
2,163,599
0.61
Oct 13, 2025
5.15
5.26
5.04
5.24
5.24
+3.35%
2,633,337
0.74
Oct 10, 2025
5.56
5.57
5.07
5.07
5.07
-7.99%
2,970,312
0.84
Rows: