Bumble Inc (BMBL) Historical Stock Data
4.01 ↑0.01 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMBL is up 0.33% a day on average. There have been 14 days where Bumble Inc closed green and 16 days where BMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 4.97 | 4.61 | ↓$0.36 (-7.24%) | 4.57 | 4.98 | 4.06M |
| 2025-03-17 | 4.84 | 5.01 | ↑$0.17 (3.51%) | 4.84 | 5.03 | 2.45M |
| 2025-03-14 | 4.84 | 4.82 | ↓$0.02 (-0.41%) | 4.73 | 4.86 | 2.04M |
| 2025-03-13 | 4.98 | 4.76 | ↓$0.22 (-4.42%) | 4.73 | 5.02 | 3.25M |
| 2025-03-12 | 4.89 | 4.99 | ↑$0.10 (2.04%) | 4.83 | 5.06 | 3.35M |
| 2025-03-11 | 4.97 | 4.82 | ↓$0.15 (-3.02%) | 4.70 | 4.98 | 3.64M |
| 2025-03-10 | 4.99 | 4.92 | ↓$0.07 (-1.40%) | 4.79 | 5.10 | 4.75M |
| 2025-03-07 | 4.64 | 5.08 | ↑$0.44 (9.48%) | 4.61 | 5.18 | 5.19M |
| 2025-03-06 | 4.63 | 4.73 | ↑$0.10 (2.16%) | 4.58 | 4.80 | 5.18M |
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