Bumble, Inc (BMBL)
NASDAQ:BMBL
Want to see BMBL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
3.12
3.16
3.02
3.12
3.12
-1.27%
3,500,645
0.83
May 19, 2026
3.22
3.33
3.08
3.16
3.16
-0.63%
4,076,591
0.97
May 18, 2026
3.10
3.24
3.05
3.18
3.18
+1.27%
2,380,269
0.57
May 15, 2026
3.22
3.27
3.14
3.14
3.14
-3.68%
1,744,170
0.41
May 14, 2026
3.39
3.45
3.23
3.26
3.26
-4.12%
2,237,666
0.53
May 13, 2026
3.31
3.49
3.30
3.40
3.40
+1.19%
2,940,856
0.70
May 12, 2026
3.33
3.44
3.30
3.36
3.36
+2.13%
2,523,322
0.60
May 11, 2026
3.56
3.62
3.28
3.29
3.29
-9.12%
4,291,524
1.02
May 08, 2026
3.48
3.63
3.37
3.62
3.62
+4.62%
4,205,805
1.01
May 07, 2026
3.47
3.64
3.45
3.46
3.46
+0.87%
4,891,874
1.19
May 06, 2026
4.27
4.32
3.36
3.43
3.43
-20.05%
9,465,754
2.37
May 05, 2026
4.27
4.37
4.06
4.29
4.29
+0.47%
4,146,457
1.04
May 04, 2026
4.18
4.27
4.08
4.27
4.27
+2.64%
2,639,596
0.66
May 01, 2026
4.15
4.22
4.10
4.16
4.16
+0.24%
2,391,082
0.59
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
Rows: