BMBL
BUMBLE-A (BMBL)
NASDAQ
$3.08-$0.03 (-0.96%)
Price as of Jul 13, 2026 7:58 PM EDT
  • $395.2M
    Market Cap
  • -53.44%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +14.34%
    Low Price$2.72
    High Price$3.28
  • 3 Months
    -13.13%
    Low Price$2.71
    High Price$4.47
  • 1 Year
    -53.44%
    Low Price$2.70
    High Price$8.57
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
3.19
3.28
3.13
3.22
+1.58%
3,556,788
05/29/2026
3.28
3.28
3.15
3.17
-2.76%
2,805,907
05/28/2026
3.19
3.29
3.17
3.26
+3.16%
2,179,953
05/27/2026
3.14
3.24
3.10
3.16
0.00%
2,079,907
05/26/2026
3.07
3.26
3.07
3.16
+1.61%
2,297,878
05/22/2026
3.07
3.13
3.05
3.11
+1.63%
1,717,650
05/21/2026
3.10
3.11
2.99
3.06
-1.92%
2,989,928
05/20/2026
3.12
3.16
3.02
3.12
-1.27%
3,500,645
05/19/2026
3.22
3.33
3.08
3.16
-0.63%
4,076,591
05/18/2026
3.10
3.24
3.05
3.18
+1.27%
2,380,269
05/15/2026
3.22
3.27
3.14
3.14
-3.68%
1,744,170
05/14/2026
3.39
3.45
3.23
3.26
-4.12%
2,237,666
05/13/2026
3.31
3.49
3.30
3.40
+1.19%
2,940,856
05/12/2026
3.33
3.44
3.30
3.36
+2.13%
2,523,322
05/11/2026
3.56
3.62
3.28
3.29
-9.12%
4,389,925
05/08/2026
3.48
3.63
3.37
3.62
+4.62%
4,205,805
05/07/2026
3.47
3.64
3.45
3.46
+0.87%
4,891,874
05/06/2026
4.27
4.32
3.36
3.43
-20.05%
9,465,754
05/05/2026
4.27
4.37
4.06
4.29
+0.47%
4,146,457
05/05/2026
$0.34 Earnings
05/04/2026
4.18
4.27
4.08
4.27
+2.64%
2,639,596
05/01/2026
4.15
4.22
4.10
4.16
+0.24%
2,391,082
04/30/2026
4.22
4.22
4.06
4.15
-1.43%
2,125,140
04/29/2026
4.21
4.30
4.11
4.21
-1.17%
2,223,843
04/28/2026
4.28
4.37
4.19
4.26
-0.47%
1,991,960
04/27/2026
4.33
4.41
4.18
4.28
+0.23%
2,474,524
04/24/2026
4.20
4.27
4.07
4.27
+1.43%
2,828,265
04/23/2026
4.36
4.42
4.19
4.21
-4.75%
3,861,151
04/22/2026
4.50
4.52
4.29
4.42
-1.12%
2,484,182
04/21/2026
4.49
4.60
4.42
4.47
+0.90%
3,918,611
04/20/2026
4.20
4.43
4.14
4.43
+3.99%
3,126,119
04/17/2026
4.34
4.48
4.21
4.26
-1.16%
3,356,477
04/16/2026
4.12
4.33
4.07
4.31
+5.38%
3,620,191
04/15/2026
3.80
4.10
3.78
4.09
+8.49%
3,457,861
04/14/2026
3.63
3.78
3.59
3.77
+5.31%
2,328,038
04/13/2026
3.34
3.59
3.30
3.58
+5.29%
2,401,125
04/10/2026
3.46
3.56
3.37
3.40
-1.45%
2,403,675
04/09/2026
3.47
3.47
3.39
3.45
-1.15%
1,730,540
04/08/2026
3.64
3.74
3.48
3.49
+0.29%
2,056,702
04/07/2026
3.43
3.51
3.29
3.48
+0.87%
1,916,502
04/06/2026
3.36
3.50
3.36
3.45
+2.68%
3,329,304
04/02/2026
3.28
3.50
3.22
3.36
+0.90%
3,684,832
04/01/2026
3.36
3.37
3.22
3.33
+2.15%
2,403,878
03/31/2026
3.24
3.34
3.18
3.26
+0.62%
2,346,638
03/30/2026
3.29
3.29
3.12
3.24
+0.62%
3,515,106
03/27/2026
3.30
3.34
3.17
3.22
-3.30%
2,887,297
03/26/2026
3.30
3.39
3.27
3.33
+0.30%
3,096,872
03/25/2026
3.43
3.49
3.28
3.32
-2.35%
5,090,987
03/24/2026
3.53
3.56
3.39
3.40
-5.29%
4,730,065
03/23/2026
3.62
3.67
3.49
3.59
+0.56%
3,533,188
03/20/2026
3.76
3.76
3.49
3.57
-4.55%
8,963,019
03/19/2026
3.74
3.77
3.63
3.74
-1.06%
3,306,394
03/18/2026
3.99
4.13
3.74
3.78
-8.70%
4,592,994
03/17/2026
3.86
4.31
3.85
4.14
+6.98%
6,681,638
03/16/2026
3.79
3.95
3.60
3.87
+2.65%
15,792,738
03/13/2026
3.85
3.99
3.66
3.77
-1.05%
10,038,627
03/12/2026
3.67
4.25
3.67
3.81
+34.15%
34,272,190
03/11/2026
2.85
2.99
2.82
2.84
+1.07%
8,964,328
03/11/2026
$1.06 Earnings
03/10/2026
2.93
2.93
2.76
2.81
-5.07%
3,938,788
03/09/2026
3.00
3.02
2.82
2.96
-3.27%
2,307,691
03/06/2026
3.07
3.09
2.96
3.06
-2.24%
1,690,934
03/05/2026
3.02
3.23
3.00
3.13
+3.64%
2,857,382
03/04/2026
2.97
3.07
2.91
3.02
+2.03%
1,725,974
03/03/2026
2.93
3.04
2.79
2.96
-2.63%
3,732,316
03/02/2026
3.00
3.14
2.95
3.04
0.00%
2,524,852
02/27/2026
3.03
3.10
2.93
3.04
-2.25%
4,692,433
02/26/2026
2.92
3.19
2.91
3.11
+6.51%
2,990,249
02/25/2026
2.95
2.95
2.83
2.92
+0.34%
2,140,407
02/24/2026
2.82
2.95
2.81
2.91
+5.05%
2,889,704
02/23/2026
3.04
3.04
2.75
2.77
-8.58%
5,538,355
02/20/2026
2.87
3.05
2.86
3.03
+5.57%
4,491,238