Bumble Inc (BMBL) Historical Stock Data
Historical Data
In the past 30 trading days, BMBL is up 0.46% a day on average. There have been 15 days where Bumble Inc closed green and 15 days where BMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 4.18 | 4.22 | ↑$0.04 (0.96%) | 4.14 | 4.26 | 2.92M |
| 2025-04-29 | 4.39 | 4.28 | ↓$0.11 (-2.51%) | 4.27 | 4.42 | 1.84M |
| 2025-04-28 | 4.43 | 4.42 | ↓$0.01 (-0.23%) | 4.40 | 4.54 | 1.22M |
| 2025-04-25 | 4.44 | 4.47 | ↑$0.03 (0.68%) | 4.42 | 4.59 | 1.74M |
| 2025-04-24 | 4.38 | 4.44 | ↑$0.06 (1.37%) | 4.32 | 4.46 | 2.23M |
| 2025-04-23 | 4.57 | 4.38 | ↓$0.19 (-4.16%) | 4.22 | 4.67 | 2.30M |
| 2025-04-22 | 4.39 | 4.43 | ↑$0.04 (0.91%) | 4.34 | 4.47 | 2.46M |
| 2025-04-21 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.12 | 4.36 | 2.09M |
| 2025-04-17 | 4.04 | 4.36 | ↑$0.32 (7.92%) | 4.00 | 4.40 | 2.30M |
| 2025-04-16 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.90 | 4.11 | 1.73M |
| 2025-04-15 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.91 | 4.06 | 2.55M |
| 2025-04-14 | 4.02 | 3.99 | ↓$0.03 (-0.75%) | 3.75 | 4.02 | 3.10M |
| 2025-04-11 | 3.81 | 3.95 | ↑$0.14 (3.67%) | 3.77 | 3.97 | 2.15M |
| 2025-04-10 | 4.04 | 3.86 | ↓$0.18 (-4.46%) | 3.78 | 4.09 | 2.69M |
| 2025-04-09 | 3.60 | 4.16 | ↑$0.56 (15.56%) | 3.57 | 4.17 | 5.48M |
| 2025-04-08 | 3.85 | 3.65 | ↓$0.20 (-5.19%) | 3.55 | 3.92 | 4.14M |
| 2025-04-07 | 3.83 | 3.76 | ↓$0.07 (-1.83%) | 3.72 | 4.18 | 7.20M |
| 2025-04-04 | 4.09 | 4.06 | ↓$0.03 (-0.73%) | 3.93 | 4.20 | 4.52M |
| 2025-04-03 | 4.17 | 4.23 | ↑$0.06 (1.44%) | 4.15 | 4.36 | 2.93M |
| 2025-04-02 | 4.26 | 4.42 | ↑$0.17 (3.88%) | 4.25 | 4.54 | 2.39M |
| 2025-04-01 | 4.35 | 4.34 | ↓$0.01 (-0.23%) | 4.30 | 4.43 | 2.19M |
| 2025-03-31 | 4.23 | 4.34 | ↑$0.11 (2.60%) | 4.19 | 4.35 | 3.41M |
| 2025-03-28 | 4.48 | 4.30 | ↓$0.18 (-4.02%) | 4.28 | 4.52 | 2.60M |
| 2025-03-27 | 4.60 | 4.52 | ↓$0.08 (-1.74%) | 4.47 | 4.68 | 2.53M |
| 2025-03-26 | 4.71 | 4.64 | ↓$0.07 (-1.49%) | 4.59 | 4.79 | 2.44M |
| 2025-03-25 | 4.80 | 4.71 | ↓$0.09 (-1.88%) | 4.71 | 4.88 | 2.64M |
| 2025-03-24 | 4.62 | 4.79 | ↑$0.17 (3.68%) | 4.53 | 4.83 | 3.90M |
| 2025-03-21 | 4.52 | 4.53 | ↑$0.01 (0.22%) | 4.46 | 4.60 | 5.66M |
| 2025-03-20 | 4.69 | 4.62 | ↓$0.07 (-1.49%) | 4.60 | 4.78 | 2.88M |
| 2025-03-19 | 4.61 | 4.69 | ↑$0.08 (1.74%) | 4.61 | 4.83 | 3.40M |
Create an account or log in to view more rows.
$BMBL wow! I sold too early
$BMBL oversold! Buy the dip
$BMBL Market is down
No worries
$BMBL low volume
expect flat or negative close
$BMBL what happen
$BMBL bear trap dude
$BMBL doesn’t look good for Monday.
$BMBL Hedgies
we aren't going anywhere!
$BMBL oh my!
$BMBL my lotto for earnings