Bumble Inc (BMBL) Historical Stock Data
3.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMBL is down -0.55% a day on average. There have been 13 days where Bumble Inc closed green and 17 days where BMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.60 | 3.58 | ↓$0.02 (-0.56%) | 3.53 | 3.62 | 1.46M |
| 2025-12-23 | 3.51 | 3.58 | ↑$0.07 (1.99%) | 3.47 | 3.60 | 2.71M |
| 2025-12-22 | 3.45 | 3.54 | ↑$0.09 (2.61%) | 3.45 | 3.78 | 2.45M |
| 2025-12-19 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.42 | 3.61 | 5.46M |
| 2025-12-18 | 3.51 | 3.49 | ↓$0.02 (-0.57%) | 3.38 | 3.52 | 3.68M |
| 2025-12-17 | 3.55 | 3.45 | ↓$0.10 (-2.82%) | 3.43 | 3.62 | 2.70M |
| 2025-12-16 | 3.46 | 3.53 | ↑$0.07 (2.02%) | 3.41 | 3.56 | 3.23M |
| 2025-12-15 | 3.41 | 3.46 | ↑$0.05 (1.47%) | 3.33 | 3.47 | 3.71M |
| 2025-12-12 | 3.70 | 3.39 | ↓$0.31 (-8.38%) | 3.39 | 3.70 | 3.71M |
| 2025-12-11 | 3.85 | 3.70 | ↓$0.15 (-3.90%) | 3.66 | 3.86 | 3.34M |
| 2025-12-10 | 3.78 | 3.87 | ↑$0.09 (2.38%) | 3.75 | 3.90 | 2.72M |
| 2025-12-09 | 3.62 | 3.78 | ↑$0.16 (4.42%) | 3.60 | 3.81 | 2.67M |
| 2025-12-08 | 3.65 | 3.64 | ↓$0.01 (-0.27%) | 3.57 | 3.70 | 2.33M |
| 2025-12-05 | 3.69 | 3.62 | ↓$0.07 (-1.90%) | 3.60 | 3.78 | 2.55M |
| 2025-12-04 | 3.75 | 3.71 | ↓$0.04 (-1.07%) | 3.64 | 3.76 | 1.78M |
| 2025-12-03 | 3.68 | 3.76 | ↑$0.09 (2.31%) | 3.65 | 3.80 | 2.93M |
| 2025-12-02 | 3.68 | 3.67 | ↓$0.01 (-0.27%) | 3.61 | 3.72 | 2.77M |
| 2025-12-01 | 3.52 | 3.67 | ↑$0.15 (4.26%) | 3.42 | 3.75 | 3.65M |
| 2025-11-28 | 3.53 | 3.55 | ↑$0.02 (0.57%) | 3.52 | 3.62 | 1.40M |
| 2025-11-26 | 3.53 | 3.53 | ↑$0.00 (0.00%) | 3.46 | 3.57 | 2.40M |
| 2025-11-25 | 3.49 | 3.56 | ↑$0.07 (2.01%) | 3.47 | 3.73 | 2.91M |
| 2025-11-24 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.35 | 3.56 | 3.35M |
| 2025-11-21 | 3.23 | 3.32 | ↑$0.09 (2.79%) | 3.18 | 3.37 | 3.38M |
| 2025-11-20 | 3.48 | 3.23 | ↓$0.25 (-7.18%) | 3.19 | 3.49 | 3.44M |
| 2025-11-19 | 3.49 | 3.40 | ↓$0.09 (-2.58%) | 3.33 | 3.54 | 3.62M |
| 2025-11-18 | 3.65 | 3.51 | ↓$0.14 (-3.70%) | 3.42 | 3.65 | 3.56M |
| 2025-11-17 | 3.62 | 3.57 | ↓$0.05 (-1.38%) | 3.52 | 3.74 | 3.15M |
| 2025-11-14 | 3.67 | 3.60 | ↓$0.07 (-1.91%) | 3.56 | 3.70 | 3.33M |
| 2025-11-13 | 3.86 | 3.74 | ↓$0.12 (-3.11%) | 3.73 | 3.92 | 3.31M |
| 2025-11-12 | 4.02 | 3.91 | ↓$0.12 (-2.86%) | 3.90 | 4.07 | 2.86M |
Create an account or log in to view more rows.
$BMBL so tired of this pos let's fly already
$BMBL go time
$BMBL might get a sell off today
$BMBL Silly Bears tricks are for kids
$BMBL why is there no volume? Is that suspicious?
$BMBL how long until we take off?
$BMBL volume = money
$BMBL when is earnings
$BMBL wow! I sold too early
$BMBL oversold! Buy the dip