Bumble Inc.BMBLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.35 | $3.44 | $3.30 | $3.34 | 2.61M |
| 1/30/2026 | $3.46 | $3.51 | $3.33 | $3.35 | 3.24M |
| 1/29/2026 | $3.65 | $3.65 | $3.45 | $3.51 | 2.08M |
| 1/28/2026 | $3.70 | $3.81 | $3.60 | $3.63 | 1.74M |
| 1/27/2026 | $3.87 | $3.88 | $3.60 | $3.68 | 2.39M |
| 1/26/2026 | $3.54 | $3.91 | $3.48 | $3.88 | 3.62M |
| 1/23/2026 | $3.62 | $3.69 | $3.51 | $3.54 | 1.81M |
| 1/22/2026 | $3.63 | $3.69 | $3.59 | $3.61 | 2.02M |
| 1/21/2026 | $3.55 | $3.79 | $3.52 | $3.59 | 2.78M |
| 1/20/2026 | $3.46 | $3.55 | $3.43 | $3.52 | 2.38M |
| 1/16/2026 | $3.65 | $3.69 | $3.56 | $3.57 | 2.72M |
| 1/15/2026 | $3.58 | $3.66 | $3.49 | $3.65 | 1.97M |
| 1/14/2026 | $3.63 | $3.66 | $3.53 | $3.59 | 2.11M |
| 1/13/2026 | $3.57 | $3.78 | $3.57 | $3.62 | 3.23M |
| 1/12/2026 | $3.49 | $3.56 | $3.40 | $3.55 | 3.42M |
| 1/9/2026 | $3.51 | $3.55 | $3.40 | $3.48 | 2.41M |
| 1/8/2026 | $3.63 | $3.66 | $3.50 | $3.52 | 1.93M |
| 1/7/2026 | $3.60 | $3.77 | $3.58 | $3.62 | 2.91M |
| 1/6/2026 | $3.64 | $3.66 | $3.48 | $3.60 | 4.53M |
| 1/5/2026 | $3.66 | $3.80 | $3.57 | $3.64 | 3.24M |
| 1/2/2026 | $3.62 | $3.70 | $3.61 | $3.62 | 3.06M |
| 12/31/2025 | $3.60 | $3.79 | $3.56 | $3.57 | 4.05M |
| 12/30/2025 | $3.45 | $3.73 | $3.43 | $3.62 | 3.25M |
| 12/29/2025 | $3.48 | $3.51 | $3.45 | $3.45 | 2.43M |
| 12/26/2025 | $3.55 | $3.57 | $3.46 | $3.52 | 1.81M |
| 12/24/2025 | $3.60 | $3.62 | $3.53 | $3.58 | 1.46M |
| 12/23/2025 | $3.51 | $3.60 | $3.47 | $3.58 | 2.71M |
| 12/22/2025 | $3.45 | $3.78 | $3.45 | $3.54 | 2.45M |
| 12/19/2025 | $3.50 | $3.61 | $3.42 | $3.46 | 5.46M |
| 12/18/2025 | $3.51 | $3.52 | $3.38 | $3.49 | 3.68M |
| 12/17/2025 | $3.55 | $3.62 | $3.43 | $3.45 | 2.71M |
| 12/16/2025 | $3.46 | $3.56 | $3.41 | $3.53 | 3.23M |
| 12/15/2025 | $3.41 | $3.47 | $3.33 | $3.46 | 3.71M |
| 12/12/2025 | $3.70 | $3.70 | $3.39 | $3.39 | 3.72M |
| 12/11/2025 | $3.85 | $3.86 | $3.66 | $3.70 | 3.34M |
| 12/10/2025 | $3.78 | $3.90 | $3.75 | $3.87 | 2.72M |
| 12/9/2025 | $3.62 | $3.81 | $3.60 | $3.78 | 2.67M |
| 12/8/2025 | $3.65 | $3.70 | $3.57 | $3.64 | 2.33M |
| 12/5/2025 | $3.69 | $3.78 | $3.60 | $3.62 | 2.55M |
| 12/4/2025 | $3.75 | $3.76 | $3.64 | $3.71 | 1.78M |
| 12/3/2025 | $3.68 | $3.80 | $3.65 | $3.76 | 2.94M |
| 12/2/2025 | $3.68 | $3.72 | $3.61 | $3.67 | 2.77M |
| 12/1/2025 | $3.52 | $3.75 | $3.42 | $3.67 | 3.65M |
| 11/28/2025 | $3.53 | $3.62 | $3.52 | $3.55 | 1.40M |
| 11/26/2025 | $3.53 | $3.57 | $3.46 | $3.53 | 2.40M |
| 11/25/2025 | $3.49 | $3.73 | $3.47 | $3.56 | 2.91M |
| 11/24/2025 | $3.46 | $3.56 | $3.35 | $3.47 | 3.35M |
| 11/21/2025 | $3.23 | $3.37 | $3.18 | $3.32 | 3.38M |
| 11/20/2025 | $3.48 | $3.49 | $3.19 | $3.23 | 3.44M |
| 11/19/2025 | $3.49 | $3.54 | $3.33 | $3.40 | 3.62M |
| 11/18/2025 | $3.65 | $3.65 | $3.42 | $3.51 | 3.57M |
| 11/17/2025 | $3.62 | $3.74 | $3.52 | $3.57 | 3.15M |
| 11/14/2025 | $3.67 | $3.70 | $3.56 | $3.60 | 3.33M |
| 11/13/2025 | $3.86 | $3.92 | $3.73 | $3.74 | 3.31M |
| 11/12/2025 | $4.02 | $4.07 | $3.90 | $3.91 | 2.86M |
| 11/11/2025 | $4.11 | $4.13 | $3.91 | $4.00 | 3.45M |
| 11/10/2025 | $4.34 | $4.37 | $4.09 | $4.11 | 3.67M |
| 11/7/2025 | $4.21 | $4.36 | $4.16 | $4.26 | 3.71M |
| 11/6/2025 | $4.16 | $4.50 | $4.02 | $4.24 | 6.88M |
| 11/5/2025 | $5.23 | $5.46 | $5.16 | $5.42 | 4.21M |