BMBL
BUMBLE-A (BMBL)
NASDAQ
$5.94-$0.010 (-0.17%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $785.2M
    Market Cap
  • 4.94%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +108.77%
    Low Price$2.50
    High Price$5.97
  • 3 Months
    +107.32%
    Low Price$2.50
    High Price$5.97
  • 1 Year
    +4.94%
    Low Price$2.50
    High Price$5.97
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
5.95
5.95
5.93
5.95
0.00%
5,454,680
10/20/2026
5.94
5.96
5.94
5.95
-0.17%
2,927,397
10/19/2026
5.93
5.96
5.93
5.96
+0.34%
4,091,553
10/16/2026
5.94
5.95
5.93
5.94
+0.17%
5,656,022
10/15/2026
5.96
5.97
5.93
5.93
-0.67%
16,013,636
10/14/2026
5.95
5.98
5.93
5.97
+0.34%
39,311,084
10/13/2026
5.98
5.98
5.92
5.95
+56.58%
118,214,555
10/12/2026
2.54
3.98
2.50
3.80
+49.61%
42,333,826
10/09/2026
2.57
2.59
2.52
2.54
-0.97%
1,045,973
10/08/2026
2.51
2.57
2.48
2.57
+2.60%
2,661,413
10/07/2026
2.49
2.52
2.44
2.50
-0.40%
2,155,200
10/06/2026
2.57
2.58
2.49
2.51
-1.57%
1,459,764
10/05/2026
2.51
2.57
2.51
2.55
+0.39%
1,760,831
10/02/2026
2.58
2.58
2.49
2.54
-0.39%
1,426,386
10/01/2026
2.60
2.63
2.50
2.55
-3.04%
2,283,635
09/30/2026
2.58
2.71
2.58
2.63
+2.33%
2,836,122
09/29/2026
2.52
2.58
2.49
2.57
+1.58%
2,496,044
09/28/2026
2.65
2.66
2.52
2.53
-4.89%
2,592,074
09/25/2026
2.68
2.75
2.65
2.66
-0.75%
1,528,121
09/24/2026
2.70
2.78
2.67
2.68
0.00%
2,007,652
09/23/2026
2.81
2.81
2.66
2.68
-5.30%
1,660,152
09/22/2026
2.89
2.92
2.79
2.83
-0.70%
1,550,506
09/21/2026
2.80
2.89
2.76
2.85
+2.15%
1,758,237
09/18/2026
2.96
2.98
2.76
2.79
-5.74%
3,337,644
09/17/2026
3.01
3.03
2.96
2.96
-1.33%
1,764,705
09/16/2026
2.99
3.04
2.93
3.00
-0.66%
1,899,036
09/15/2026
2.96
3.11
2.90
3.02
+1.68%
2,640,462
09/14/2026
3.00
3.13
2.95
2.97
-0.67%
3,930,144
09/11/2026
2.99
3.09
2.98
2.99
+0.34%
2,417,545
09/10/2026
2.90
3.01
2.90
2.98
+1.71%
1,840,713
09/09/2026
2.90
2.96
2.90
2.93
+0.69%
1,493,455
09/08/2026
2.90
2.98
2.90
2.91
+0.34%
2,730,514
09/04/2026
2.85
2.91
2.83
2.90
+1.05%
1,626,524
09/03/2026
2.83
2.99
2.83
2.87
+1.41%
2,999,200
09/02/2026
2.65
2.88
2.65
2.83
+5.60%
2,886,379
09/01/2026
2.70
2.77
2.63
2.68
-2.19%
2,508,465
08/31/2026
2.72
2.76
2.70
2.74
+0.37%
1,614,128
08/28/2026
2.72
2.77
2.71
2.73
+0.74%
858,396
08/27/2026
2.77
2.79
2.69
2.71
-1.45%
1,711,786
08/26/2026
2.80
2.82
2.71
2.75
-3.17%
2,521,477
08/25/2026
2.82
2.92
2.79
2.84
-0.35%
2,252,984
08/24/2026
2.77
2.86
2.74
2.85
+1.79%
1,902,099
08/21/2026
2.84
2.84
2.72
2.80
0.00%
1,764,689
08/20/2026
2.75
2.87
2.74
2.80
+0.36%
1,955,235
08/19/2026
2.72
2.81
2.71
2.79
+2.57%
2,617,812
08/18/2026
2.61
2.75
2.59
2.72
+4.62%
2,816,916
08/17/2026
2.70
2.71
2.58
2.60
-4.06%
2,878,237
08/14/2026
2.74
2.79
2.68
2.71
-0.37%
2,444,562
08/13/2026
2.62
2.74
2.59
2.72
+4.21%
3,519,701
08/12/2026
2.76
2.80
2.58
2.61
-6.12%
6,828,732
08/11/2026
2.73
2.89
2.73
2.78
+1.83%
4,262,140
08/10/2026
2.80
2.82
2.66
2.73
-3.53%
5,504,377
08/07/2026
2.85
2.92
2.77
2.83
-0.53%
2,042,890
08/06/2026
2.74
2.99
2.71
2.85
-6.41%
3,697,248
08/05/2026
3.14
3.21
3.03
3.04
-5.00%
4,525,236
08/05/2026
$0.45 Earnings
08/04/2026
3.08
3.21
3.07
3.20
+3.56%
2,632,815
08/03/2026
2.92
3.12
2.92
3.09
+8.42%
3,038,780
07/31/2026
2.91
2.91
2.82
2.85
-2.06%
1,883,339
07/30/2026
2.94
2.95
2.85
2.91
-2.02%
1,856,860
07/29/2026
3.01
3.07
2.95
2.97
-1.33%
1,609,226
07/28/2026
2.97
3.07
2.92
3.01
+1.69%
1,762,369
07/27/2026
2.82
2.99
2.82
2.96
+5.34%
2,218,325
07/24/2026
2.80
2.90
2.79
2.81
+0.72%
1,992,011
07/23/2026
2.81
2.83
2.72
2.79
-0.71%
1,974,236
07/22/2026
2.87
2.87
2.79
2.81
-2.09%
1,915,166
07/21/2026
2.99
3.00
2.83
2.87
-2.05%
1,892,366
07/20/2026
2.93
2.99
2.88
2.93
+0.34%
1,950,259
07/17/2026
2.98
3.04
2.87
2.92
-3.63%
2,455,328
07/16/2026
3.13
3.16
3.01
3.03
-2.26%
1,718,335
07/15/2026
2.96
3.13
2.94
3.10
+5.80%
2,390,547
07/14/2026
3.11
3.12
2.92
2.93
-5.79%
2,033,268
07/13/2026
3.06
3.14
3.05
3.11
+2.64%
1,762,338
07/10/2026
3.14
3.15
3.00
3.03
-1.30%
2,286,487
07/09/2026
2.96
3.13
2.91
3.07
+2.33%
2,717,153
07/08/2026
3.10
3.10
2.96
3.00
-3.85%
1,986,176
07/07/2026
3.18
3.26
3.09
3.12
-1.58%
1,763,993
07/06/2026
3.29
3.29
3.11
3.17
-3.35%
1,876,512
07/02/2026
3.23
3.45
3.21
3.28
+1.55%
3,219,652
07/01/2026
3.25
3.41
3.23
3.23
+0.94%
3,512,353
06/30/2026
3.17
3.24
3.11
3.20
0.00%
2,375,598
06/29/2026
3.04
3.30
3.02
3.20
+5.26%
4,833,167
06/26/2026
2.91
3.16
2.90
3.04
+3.40%
11,210,349
06/25/2026
2.68
3.12
2.54
2.94
+8.09%
17,217,087
06/24/2026
2.80
2.87
2.70
2.72
-2.86%
2,681,527
06/23/2026
2.75
2.83
2.66
2.80
+0.36%
3,974,677
06/22/2026
2.98
2.98
2.71
2.79
-5.74%
3,450,106
06/18/2026
2.96
3.05
2.90
2.96
0.00%
6,158,927
06/17/2026
3.05
3.18
2.95
2.96
-3.27%
2,772,932
06/16/2026
2.94
3.07
2.91
3.06
+4.08%
9,939,787
06/15/2026
2.76
2.96
2.76
2.94
+8.09%
2,320,799
06/12/2026
2.75
2.76
2.70
2.72
-0.37%
1,776,766
06/11/2026
2.71
2.75
2.65
2.73
+0.74%
2,481,697
06/10/2026
2.76
2.80
2.67
2.71
-2.87%
2,126,779
06/09/2026
2.82
2.90
2.74
2.79
-2.11%
2,167,128
06/08/2026
2.90
2.92
2.83
2.85
+0.35%
1,906,484
06/05/2026
2.96
3.02
2.79
2.84
-5.02%
3,341,040
06/04/2026
3.02
3.15
2.92
2.99
+4.91%
4,938,548
06/03/2026
3.02
3.02
2.80
2.85
-6.25%
3,945,664
06/02/2026
3.19
3.22
3.03
3.04
-5.59%
2,839,186