Get the Stockscreener App
8.37
0.60%
0.05
Pre-market:
8.19
-0.18
-2.15%
Bumble Inc Stock (BMBL) Price History
The historical daily chart and data for Bumble Inc stock (BMBL), show that the latest closing stock price as of February 06, 2025, is $8.37.
- Bumble Inc all-time high stock price is $79.60, occurred on February 16, 2021.
- The lowest Bumble Inc stock price recorded was $4.80 on August 08, 2024. Since then, Bumble Inc's stock price has risen over 74.37% to $8.37 now.
- The 52-week high stock price for BMBL is $14.08, representing a 68.22% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for BMBL is $4.80, indicating a -42.65% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Bumble Inc (BMBL) stock in the beginning of 2024 was $35.15. The stock closed the year at $21.05, a loss of over -40.11% for the year.
The table below shows more information about BMBL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $8.45 | $8.20 | $0.25 | 1,365,406.0 | +0.60% |
| Feb 05, 2025 | $8.59 | $8.12 | $0.4683 | 1,919,893.0 | -3.70% |
| Feb 04, 2025 | $8.68 | $8.00 | $0.672 | 1,784,439.0 | +7.60% |
| Feb 03, 2025 | $8.16 | $7.90 | $0.26 | 1,187,760.0 | -0.99% |
| Jan 31, 2025 | $8.50 | $7.96 | $0.54 | 1,796,426.0 | -3.57% |
| Jan 30, 2025 | $8.64 | $8.34 | $0.30 | 1,696,485.0 | +1.08% |
| Jan 29, 2025 | $8.34 | $7.99 | $0.35 | 1,824,712.0 | +3.74% |
| Jan 28, 2025 | $8.12 | $7.86 | $0.2688 | 1,270,496.0 | +0.50% |
| Jan 27, 2025 | $8.04 | $7.54 | $0.50 | 2,132,324.0 | +6.40% |
| Jan 24, 2025 | $7.68 | $7.41 | $0.275 | 1,712,359.0 | +0.00% |
| Jan 23, 2025 | $7.58 | $7.17 | $0.41 | 1,947,585.0 | +2.32% |
| Jan 22, 2025 | $7.83 | $7.31 | $0.525 | 2,166,384.0 | -4.31% |
| Jan 21, 2025 | $8.11 | $7.62 | $0.485 | 3,482,002.0 | -0.52% |
| Jan 17, 2025 | $8.51 | $7.58 | $0.925 | 5,105,549.0 | -1.60% |
| Jan 16, 2025 | $7.95 | $7.75 | $0.195 | 1,306,999.0 | -0.06% |
| Jan 15, 2025 | $7.99 | $7.68 | $0.3094 | 1,372,940.0 | +4.82% |
| Jan 14, 2025 | $7.66 | $7.37 | $0.295 | 1,457,797.0 | -0.13% |
| Jan 13, 2025 | $7.58 | $7.34 | $0.24 | 1,379,365.0 | -1.06% |
| Jan 10, 2025 | $7.70 | $7.30 | $0.40 | 1,646,643.0 | +0.00% |
| Jan 08, 2025 | $8.00 | $7.53 | $0.475 | 3,504,887.0 | -6.20% |
Bumble Inc Stock (BMBL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bumble Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMBL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bumble Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bumble Inc Stock (BMBL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $8.68 | $7.90 | $0.775 | 7,622,904.0 | +3.21% |
| Jan, 2025 | $8.64 | $7.17 | $1.47 | 40,007,959.0 | -0.37% |
Bumble Inc Stock (BMBL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.03 | $7.40 | $1.63 | 40,133,367.0 | -3.45% |
| Nov, 2024 | $9.22 | $7.10 | $2.12 | 52,303,651.0 | +22.74% |
| Oct, 2024 | $7.57 | $6.28 | $1.29 | 50,173,199.0 | +10.97% |
| Sep, 2024 | $7.09 | $5.87 | $1.22 | 56,337,966.0 | -4.92% |
| Aug, 2024 | $9.30 | $4.80 | $4.50 | 125,635,016.0 | -28.16% |
| Jul, 2024 | $10.66 | $8.65 | $2.01 | 62,032,700.0 | -11.13% |
| Jun, 2024 | $12.03 | $9.72 | $2.30 | 40,848,438.0 | -10.17% |
| May, 2024 | $12.49 | $9.83 | $2.66 | 68,794,649.0 | +15.84% |
| Apr, 2024 | $11.42 | $9.93 | $1.49 | 51,554,488.0 | -11.01% |
| Mar, 2024 | $11.53 | $10.36 | $1.17 | 68,778,337.0 | -0.87% |
| Feb, 2024 | $14.08 | $11.16 | $2.92 | 61,562,818.0 | -16.55% |
| Jan, 2024 | $15.05 | $13.29 | $1.76 | 47,549,070.0 | -6.92% |
Bumble Inc Stock (BMBL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.90 | $13.73 | $2.17 | 43,112,465.0 | +6.35% |
| Nov, 2023 | $15.34 | $12.29 | $3.05 | 63,988,465.0 | +3.12% |
| Oct, 2023 | $14.87 | $12.85 | $2.02 | 41,536,343.0 | -9.92% |
| Sep, 2023 | $17.31 | $14.14 | $3.16 | 31,980,836.0 | -11.08% |
| Aug, 2023 | $18.61 | $15.63 | $2.98 | 43,010,626.0 | -9.40% |
| Jul, 2023 | $21.05 | $15.71 | $5.35 | 45,488,542.0 | +10.37% |
| Jun, 2023 | $18.09 | $15.13 | $2.96 | 51,282,658.0 | +9.67% |
| May, 2023 | $20.18 | $14.73 | $5.45 | 61,494,890.0 | -15.98% |
| Apr, 2023 | $19.77 | $16.74 | $3.03 | 38,580,434.0 | -6.85% |
| Mar, 2023 | $24.62 | $18.53 | $6.09 | 75,842,752.0 | -19.15% |
| Feb, 2023 | $27.92 | $21.58 | $6.34 | 48,099,855.0 | -6.10% |
| Jan, 2023 | $26.82 | $18.82 | $8.00 | 38,575,470.0 | +22.33% |
2.72%
2.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):