Dark

BMBL
Bumble Inc. Class A Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

5.67USD+1.978%(+0.11)7,326,627

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:25:30 AM EDT

5.50USD-1.079%(-0.06)5,494

After-hours

May 9, 2025 4:39:30 PM EDT

5.65USD-0.353%(-0.02)13,381

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	5.5000	5.8100	5.4600	5.680	+2.158%	7,326,627	0.000%
2025-05-08	4.6650	5.6100	4.5800	5.560	+26.651%	13,227,682	+2.158%
2025-05-07	4.4000	4.5800	4.3450	4.390	0.000%	4,090,502	+29.385%
2025-05-06	4.5300	4.5900	4.3900	4.390	-3.728%	2,953,010	+29.385%
2025-05-05	4.6100	4.6350	4.4950	4.560	-2.146%	4,354,604	+24.561%
2025-05-02	4.5200	4.7600	4.5200	4.660	+4.955%	3,513,505	+21.888%
2025-05-01	4.3100	4.5350	4.2900	4.440	+5.213%	3,387,925	+27.928%
2025-04-30	4.1800	4.2600	4.1400	4.220	-1.402%	2,923,496	+34.597%
2025-04-29	4.3900	4.4150	4.2700	4.280	-3.167%	1,840,579	+32.710%
2025-04-28	4.4300	4.5350	4.3950	4.420	-1.119%	1,216,575	+28.507%
2025-04-25	4.4400	4.5900	4.4150	4.470	+0.676%	1,739,638	+27.069%
2025-04-24	4.3800	4.4550	4.3150	4.440	+1.370%	2,226,986	+27.928%
2025-04-23	4.5700	4.6700	4.2200	4.380	-1.129%	2,299,575	+29.680%
2025-04-22	4.3900	4.4700	4.3350	4.430	+3.023%	2,455,272	+28.217%
2025-04-21	4.3100	4.3600	4.1200	4.300	-1.376%	2,088,640	+32.093%
2025-04-17	4.0400	4.3950	4.0000	4.360	+8.728%	2,297,436	+30.275%
2025-04-16	4.0000	4.1050	3.9000	4.010	+0.250%	1,732,053	+41.646%
2025-04-15	4.0000	4.0550	3.9140	4.000	+0.251%	2,549,927	+42.000%
2025-04-14	4.0200	4.0200	3.7500	3.990	+1.013%	3,097,875	+42.356%
2025-04-11	3.8100	3.9700	3.7650	3.950	+2.332%	2,151,694	+43.797%
2025-04-10	4.0400	4.0900	3.7800	3.860	-7.212%	2,692,876	+47.150%
2025-04-09	3.6000	4.1700	3.5700	4.160	+13.973%	5,479,024	+36.538%
2025-04-08	3.8500	3.9200	3.5500	3.650	-2.926%	4,144,277	+55.616%
2025-04-07	3.8300	4.1750	3.7200	3.760	-7.389%	7,196,354	+51.064%
2025-04-04	4.0900	4.1950	3.9300	4.060	-4.019%	4,515,580	+39.901%
2025-04-03	4.1700	4.3550	4.1500	4.230	-4.299%	2,931,805	+34.279%
2025-04-02	4.2550	4.5400	4.2500	4.420	+1.843%	2,387,361	+28.507%
2025-04-01	4.3500	4.4300	4.3000	4.340	0.000%	2,190,824	+30.876%
2025-03-31	4.2300	4.3500	4.1900	4.340	+0.930%	3,412,717	+30.876%
2025-03-28	4.4800	4.5150	4.2800	4.300	-4.867%	2,601,919	+32.093%
2025-03-27	4.6000	4.6800	4.4700	4.520	-2.586%	2,534,999	+25.664%
2025-03-26	4.7100	4.7900	4.5900	4.640	-1.486%	2,393,084	+22.414%
2025-03-25	4.8000	4.8798	4.7100	4.710	-1.670%	2,594,231	+20.594%
2025-03-24	4.6200	4.8300	4.5300	4.790	+5.740%	3,882,508	+18.580%
2025-03-21	4.5200	4.6000	4.4600	4.530	-1.948%	4,948,407	+25.386%
2025-03-20	4.6900	4.7800	4.6000	4.620	-1.493%	2,818,353	+22.944%
2025-03-19	4.6100	4.8300	4.6100	4.690	+1.735%	3,341,035	+21.109%
2025-03-18	4.9700	4.9750	4.5700	4.610	-7.984%	4,046,454	+23.210%
2025-03-17	4.8400	5.0250	4.8350	5.010	+3.942%	2,411,070	+13.373%
2025-03-14	4.8400	4.8582	4.7300	4.820	+1.261%	2,039,413	+17.842%
2025-03-13	4.9800	5.0150	4.7300	4.760	-4.609%	3,206,417	+19.328%
2025-03-12	4.8900	5.0600	4.8250	4.990	+3.527%	3,284,824	+13.828%
2025-03-11	4.9700	4.9800	4.7000	4.820	-2.033%	3,568,763	+17.842%
2025-03-10	4.9900	5.1000	4.7900	4.920	-3.150%	4,728,100	+15.447%
2025-03-07	4.6400	5.1750	4.6100	5.080	+7.400%	5,190,495	+11.811%
2025-03-06	4.6300	4.7950	4.5800	4.730	-0.211%	5,180,426	+20.085%
2025-03-05	4.8100	4.8200	4.6300	4.740	+0.424%	4,191,657	+19.831%
2025-03-04	4.7900	4.8500	4.6100	4.720	-3.476%	5,589,478	+20.339%
2025-03-03	5.1100	5.1800	4.8600	4.890	-5.962%	5,927,064	+16.155%
2025-02-28	5.0800	5.2300	5.0200	5.200	+1.961%	3,779,425	+9.231%
2025-02-27	5.3050	5.3050	5.0550	5.100	-3.409%	4,140,455	+11.373%
2025-02-26	5.4550	5.5600	5.2600	5.280	-3.650%	3,470,129	+7.576%
2025-02-25	5.4800	5.5400	5.2800	5.480	-0.904%	3,075,311	+3.650%
2025-02-24	5.2400	5.5690	5.2000	5.530	+6.142%	4,392,579	+2.712%
2025-02-21	5.4950	5.5550	5.1800	5.210	-4.753%	6,781,140	+9.021%
2025-02-20	5.6750	5.6850	5.4100	5.470	-3.100%	7,748,397	+3.839%
2025-02-19	6.5910	6.6300	5.6200	5.645	-30.309%	24,105,848	+0.620%
2025-02-18	8.5000	8.5500	8.0550	8.100	-4.255%	7,235,621	-29.877%
2025-02-14	8.4200	8.6400	8.2750	8.460	+0.714%	1,901,120	-32.861%
2025-02-13	8.3800	8.4400	8.2050	8.400	+2.066%	1,914,406	-32.381%
2025-02-12	8.3400	8.4200	8.2000	8.230	-2.488%	1,381,812	-30.984%
2025-02-11	8.5100	8.6250	8.3500	8.440	-1.287%	1,176,953	-32.701%
2025-02-10	8.5500	8.8200	8.3630	8.550	+0.707%	1,557,482	-33.567%
2025-02-07	8.3300	8.6650	8.2150	8.490	+1.434%	2,334,676	-33.098%
2025-02-06	8.3600	8.4450	8.1950	8.370	+0.601%	1,365,426	-32.139%
2025-02-05	8.5300	8.5900	8.1217	8.320	-3.704%	1,919,908	-31.731%
2025-02-04	8.0300	8.6750	8.0030	8.640	+7.597%	1,788,064	-34.259%
2025-02-03	7.9000	8.1600	7.9000	8.030	-0.986%	1,187,828	-29.265%
2025-01-31	8.3800	8.5000	7.9600	8.110	-3.567%	1,796,706	-29.963%
2025-01-30	8.3800	8.6400	8.3400	8.410	+1.082%	1,817,268	-32.461%
2025-01-29	8.0500	8.3400	7.9900	8.320	+3.741%	1,825,248	-31.731%
2025-01-28	8.0500	8.1250	7.8562	8.020	+0.501%	1,270,643	-29.177%
2025-01-27	7.5400	8.0400	7.5400	7.980	+6.400%	2,141,053	-28.822%
2025-01-24	7.4900	7.6850	7.4100	7.500	0.000%	1,712,362	-24.267%
2025-01-23	7.3200	7.5800	7.1700	7.500	+2.319%	1,947,779	-24.267%
2025-01-22	7.6400	7.8350	7.3100	7.330	-4.308%	2,175,272	-22.510%
2025-01-21	7.8100	8.1100	7.6250	7.660	-0.519%	3,483,848	-25.849%
2025-01-17	8.5000	8.5100	7.5850	7.700	-1.597%	5,116,682	-26.234%
2025-01-16	7.8300	7.9500	7.7550	7.825	-0.064%	1,307,002	-27.412%
2025-01-15	7.7000	7.9900	7.6806	7.830	+4.819%	1,372,942	-27.458%
2025-01-14	7.5400	7.6600	7.3650	7.470	-0.134%	1,457,798	-23.963%
2025-01-13	7.4700	7.5800	7.3400	7.480	-1.058%	1,379,899	-24.064%
2025-01-10	7.4600	7.7000	7.3000	7.560	0.000%	1,646,693	-24.868%
2025-01-08	7.9400	8.0000	7.5250	7.560	-6.203%	3,504,887	-24.868%
2025-01-07	8.3300	8.4800	8.0200	8.060	-2.066%	1,336,746	-29.529%
2025-01-06	8.2600	8.5150	8.2150	8.230	+1.605%	1,952,769	-30.984%
2025-01-03	7.5600	8.1400	7.5600	8.100	+1.631%	1,460,704	-29.877%
2025-01-02	8.2300	8.3050	7.9500	7.970	-2.088%	1,467,247	-28.733%
2024-12-31	8.4800	8.5650	8.1350	8.140	-2.980%	1,588,372	-30.221%
2024-12-30	7.8900	8.4650	7.7600	8.390	+4.613%	1,957,595	-32.300%
2024-12-27	8.0400	8.1250	7.7800	8.020	-0.743%	1,015,356	-29.177%
2024-12-26	7.8500	8.1800	7.7600	8.080	+2.020%	1,286,973	-29.703%
2024-12-24	7.8900	7.9400	7.7250	7.920	+0.508%	431,772	-28.283%
2024-12-23	7.8100	7.9950	7.7750	7.880	+1.677%	1,403,786	-27.919%
2024-12-20	7.5100	7.9250	7.4007	7.750	+2.108%	2,996,105	-26.710%
2024-12-19	7.6700	7.8750	7.4900	7.590	-0.654%	2,539,228	-25.165%
2024-12-18	8.3000	8.4000	7.5500	7.640	-7.618%	2,003,997	-25.654%
2024-12-17	8.3800	8.4800	8.2200	8.270	-1.898%	1,859,784	-31.318%
2024-12-16	8.2100	8.5800	8.0950	8.430	+1.322%	1,693,420	-32.622%
2024-12-13	8.3250	8.4650	7.9050	8.320	+0.483%	2,088,303	-31.731%
2024-12-12	8.4700	8.5850	8.2700	8.280	-2.703%	1,477,095	-31.401%
2024-12-11	8.5400	8.6150	8.2500	8.510	-0.700%	1,807,266	-33.255%
2024-12-10	8.5500	8.6550	8.0350	8.570	-0.580%	3,017,349	-33.722%
2024-12-09	8.3200	8.7850	8.2900	8.620	+4.485%	3,919,684	-34.107%
2024-12-06	8.2800	8.4500	8.1900	8.250	+0.243%	2,533,756	-31.152%
2024-12-05	8.8800	8.9200	8.1900	8.230	-6.689%	1,719,014	-30.984%
2024-12-04	8.7200	9.0282	8.6300	8.820	+1.613%	1,394,962	-35.601%
2024-12-03	8.9000	9.0150	8.6500	8.680	-2.252%	1,745,203	-34.562%
2024-12-02	8.5700	8.9400	8.1200	8.880	+2.186%	3,285,662	-36.036%
2024-11-29	8.6700	8.7600	8.5250	8.690	+1.400%	988,626	-34.638%
2024-11-27	8.7000	8.7413	8.4001	8.570	-0.925%	1,878,811	-33.722%
2024-11-26	9.0000	9.0200	8.5650	8.650	-4.736%	1,544,940	-34.335%
2024-11-25	8.4400	9.2200	8.4300	9.080	+11.002%	2,607,577	-37.445%
2024-11-22	7.8500	8.2600	7.7900	8.180	+3.413%	1,235,618	-30.562%
2024-11-21	7.8800	7.9800	7.6900	7.910	+2.065%	1,593,986	-28.192%
2024-11-20	7.8300	7.9700	7.7100	7.750	-0.895%	1,240,737	-26.710%
2024-11-19	7.8200	8.0850	7.7950	7.820	-1.511%	1,384,664	-27.366%
2024-11-18	7.8800	8.1000	7.8700	7.940	+0.889%	1,855,885	-28.463%
2024-11-15	8.2800	8.3200	7.8100	7.870	-4.374%	1,882,403	-27.827%
2024-11-14	8.3100	8.4250	8.1900	8.230	-0.121%	1,662,105	-30.984%
2024-11-13	8.6000	8.7000	8.1100	8.240	-4.075%	3,274,610	-31.068%
2024-11-12	8.7600	8.8750	8.5500	8.590	-2.938%	2,553,424	-33.877%
2024-11-11	8.3700	9.1550	8.3200	8.850	+9.665%	3,978,901	-35.819%
2024-11-08	7.8300	8.1400	7.8300	8.070	+3.728%	2,894,949	-29.616%
2024-11-07	8.1700	8.4499	7.5200	7.780	-0.384%	4,462,943	-26.992%
2024-11-06	7.6800	7.9100	7.4529	7.810	+4.412%	7,468,818	-27.273%
2024-11-05	7.2800	7.4900	7.1600	7.480	+3.030%	2,827,829	-24.064%
2024-11-04	7.3100	7.4000	7.1000	7.260	-0.684%	3,798,837	-21.763%
2024-11-01	7.2100	7.4250	7.1600	7.310	+3.249%	3,557,853	-22.298%
2024-10-31	7.1700	7.2800	7.0600	7.080	-0.701%	1,732,691	-19.774%
2024-10-30	7.1900	7.2900	7.0400	7.130	-0.972%	1,764,914	-20.337%
2024-10-29	7.1600	7.4900	7.1141	7.200	+0.982%	2,430,141	-21.111%
2024-10-28	7.1200	7.4050	7.1150	7.130	+0.281%	2,950,064	-20.337%
2024-10-25	7.3100	7.3500	7.0450	7.110	-2.736%	1,951,810	-20.113%
2024-10-24	7.3000	7.5000	7.2750	7.310	+0.274%	2,039,512	-22.298%
2024-10-23	7.2400	7.3200	7.0800	7.290	+0.830%	2,583,068	-22.085%
2024-10-22	7.2400	7.3300	7.1100	7.230	-0.550%	1,661,364	-21.438%
2024-10-21	7.3100	7.5700	7.2600	7.270	-0.547%	3,320,837	-21.871%
2024-10-18	7.1900	7.3300	7.0800	7.310	+2.381%	2,527,875	-22.298%
2024-10-17	6.9700	7.1600	6.8300	7.140	+2.000%	3,199,242	-20.448%
2024-10-16	6.9800	7.0950	6.8650	7.000	+1.449%	2,851,544	-18.857%
2024-10-15	6.7700	7.0200	6.7100	6.900	+2.071%	2,420,206	-17.681%
2024-10-14	6.8300	6.8950	6.6200	6.760	-0.734%	1,889,124	-15.976%
2024-10-11	6.5900	6.9282	6.5600	6.810	+3.653%	1,693,978	-16.593%
2024-10-10	6.4500	6.6400	6.4250	6.570	+1.077%	1,729,558	-13.546%
2024-10-09	6.3300	6.5000	6.3000	6.500	+1.881%	1,808,566	-12.615%
2024-10-08	6.4200	6.4650	6.2900	6.380	-1.695%	1,959,231	-10.972%
2024-10-07	6.6100	6.7200	6.4600	6.490	-2.406%	2,538,720	-12.481%
2024-10-04	6.7100	6.8250	6.6150	6.650	+1.527%	1,756,321	-14.586%
2024-10-03	6.4100	6.5900	6.4100	6.550	+0.769%	1,705,953	-13.282%
2024-10-02	6.3500	6.6650	6.3400	6.500	+3.011%	2,335,489	-12.615%
2024-10-01	6.4300	6.5650	6.2800	6.310	-1.097%	1,814,158	-9.984%
2024-09-30	6.4200	6.6500	6.3500	6.380	-0.778%	1,728,258	-10.972%
2024-09-27	6.3500	6.6500	6.3100	6.430	-0.155%	2,709,406	-11.664%
2024-09-26	6.4960	6.5800	6.2100	6.440	+1.899%	2,602,510	-11.801%
2024-09-25	6.2200	6.4900	6.1900	6.320	+1.282%	2,205,038	-10.127%
2024-09-24	5.9300	6.2950	5.9300	6.240	+5.584%	2,599,582	-8.974%
2024-09-23	6.0800	6.1200	5.8650	5.910	-2.956%	3,117,301	-3.892%
2024-09-20	6.3500	6.3800	6.0500	6.090	-4.844%	3,787,233	-6.732%
2024-09-19	6.3800	6.4650	6.2600	6.400	+3.060%	3,912,541	-11.250%
2024-09-18	6.3000	6.4650	6.1900	6.210	-1.585%	2,861,406	-8.535%
2024-09-17	6.3000	6.4499	6.2150	6.310	+1.939%	5,681,186	-9.984%
2024-09-16	6.3200	6.3950	6.1600	6.190	-2.057%	2,232,646	-8.239%
2024-09-13	6.2100	6.3650	6.1700	6.320	+3.268%	2,351,779	-10.127%
2024-09-12	6.3400	6.4200	6.1000	6.120	-2.857%	2,455,572	-7.190%
2024-09-11	6.3900	6.3900	6.1900	6.300	-1.563%	2,862,763	-9.841%
2024-09-10	6.6400	6.7400	6.3113	6.400	-3.030%	2,947,193	-11.250%
2024-09-09	6.7900	6.9000	6.6000	6.600	-2.655%	2,551,875	-13.939%
2024-09-06	6.9600	7.0250	6.7800	6.780	-2.726%	2,363,194	-16.224%
2024-09-05	6.8400	7.0900	6.7900	6.970	+2.802%	2,623,309	-18.508%
2024-09-04	6.6900	6.9850	6.6900	6.780	+0.296%	2,026,864	-16.224%
2024-09-03	6.6400	6.9150	6.6100	6.760	+0.745%	3,102,875	-15.976%
2024-08-30	6.6600	6.7350	6.5250	6.710	+1.821%	2,574,294	-15.350%
2024-08-29	6.6100	6.7100	6.5450	6.590	+0.765%	1,906,170	-13.809%
2024-08-28	6.5900	6.6600	6.3700	6.540	-1.654%	3,981,091	-13.150%
2024-08-27	6.9100	6.9100	6.6400	6.650	-3.483%	3,334,059	-14.586%
2024-08-26	6.7500	7.0500	6.6300	6.890	+3.298%	4,141,701	-17.562%
2024-08-23	6.4900	6.6900	6.3550	6.670	+2.932%	2,970,370	-14.843%
2024-08-22	6.5000	6.6600	6.4450	6.480	-0.154%	2,661,904	-12.346%
2024-08-21	6.6100	6.6688	6.4500	6.490	-1.067%	3,386,427	-12.481%
2024-08-20	6.3900	6.7250	6.3100	6.560	+1.863%	4,702,464	-13.415%
2024-08-19	6.1000	6.4700	5.9850	6.440	+7.333%	5,272,376	-11.801%
2024-08-16	5.7000	6.0932	5.6700	6.000	+1.695%	4,324,388	-5.333%
2024-08-15	5.8200	6.0150	5.8002	5.900	+3.147%	4,797,086	-3.729%
2024-08-14	5.9500	6.0800	5.7050	5.720	-4.348%	5,087,104	-0.699%
2024-08-13	5.7200	6.0300	5.6800	5.980	+4.091%	5,748,295	-5.017%
2024-08-12	5.9300	5.9600	5.3700	5.745	-3.930%	8,651,198	-1.131%
2024-08-09	5.7000	6.0700	5.6500	5.980	+4.729%	8,599,044	-5.017%
2024-08-08	4.9800	5.7900	4.8000	5.710	-29.156%	33,381,574	-0.525%
2024-08-07	8.0500	8.4300	7.8400	8.060	+1.896%	8,376,580	-29.529%
2024-08-06	8.1600	8.1700	7.8650	7.910	-2.466%	3,073,774	-28.192%
2024-08-05	7.9500	8.2150	7.7300	8.110	-4.812%	3,976,128	-29.963%
2024-08-02	8.5700	8.7000	8.3900	8.520	-3.837%	2,691,186	-33.333%
2024-08-01	9.2900	9.3000	8.7600	8.860	-5.139%	3,123,808	-35.892%
2024-07-31	9.6000	9.7200	9.2950	9.340	+1.302%	3,665,708	-39.186%
2024-07-30	9.1400	9.3300	9.0700	9.220	+0.875%	2,681,684	-38.395%
2024-07-29	9.1200	9.2800	8.9850	9.140	+0.110%	2,166,779	-37.856%
2024-07-26	9.3100	9.3900	8.9500	9.130	-0.436%	2,587,878	-37.788%
2024-07-25	8.7500	9.2200	8.6500	9.170	+5.281%	2,612,928	-38.059%
2024-07-24	9.0300	9.0600	8.6950	8.710	-4.913%	1,805,347	-34.788%
2024-07-23	9.0500	9.2600	8.9700	9.160	+0.549%	1,967,827	-37.991%
2024-07-22	8.8700	9.2000	8.8500	9.110	+3.288%	2,329,146	-37.651%
2024-07-19	9.0000	9.0100	8.7000	8.820	-2.434%	2,112,084	-35.601%
2024-07-18	9.3500	9.5200	8.9900	9.040	-4.034%	2,976,328	-37.168%
2024-07-17	9.9900	10.0300	9.3800	9.420	-6.175%	3,379,712	-39.703%
2024-07-16	9.5300	10.0500	9.4700	10.040	+7.610%	4,485,817	-43.426%
2024-07-15	9.2101	9.6150	9.2100	9.330	-0.639%	2,933,415	-39.121%
2024-07-12	9.2400	9.6400	9.2400	9.390	+1.954%	4,651,078	-39.510%
2024-07-11	9.4500	9.5800	9.1900	9.210	-0.968%	3,119,179	-38.328%
2024-07-10	9.7100	9.7200	9.2000	9.300	-3.125%	4,119,294	-38.925%
2024-07-09	9.4700	9.6300	9.2650	9.600	+1.053%	3,373,905	-40.833%
2024-07-08	9.1300	9.5150	9.1200	9.500	+1.713%	3,693,706	-40.211%
2024-07-05	9.6800	9.7000	9.2900	9.340	-3.711%	2,486,272	-39.186%
2024-07-03	9.6300	9.7900	9.5950	9.700	+0.622%	952,335	-41.443%
2024-07-02	9.9600	10.0099	9.5200	9.640	-2.920%	3,185,012	-41.079%
2024-07-01	10.5400	10.6600	9.8800	9.930	-5.519%	2,013,589	-42.800%
2024-06-28	10.2400	10.5500	10.1700	10.510	+2.737%	2,867,603	-45.956%
2024-06-27	10.1900	10.2500	10.0300	10.230	+0.689%	1,919,025	-44.477%
2024-06-26	9.8900	10.1900	9.7950	10.160	+2.626%	1,905,302	-44.094%
2024-06-25	10.0700	10.0700	9.7250	9.900	-1.688%	3,813,310	-42.626%
2024-06-24	10.2400	10.3800	10.0500	10.070	-1.756%	2,131,201	-43.595%
2024-06-21	10.3000	10.4500	10.1800	10.250	-0.195%	2,974,276	-44.585%
2024-06-20	10.1400	10.3200	9.9900	10.270	+1.885%	2,456,260	-44.693%
2024-06-18	10.6000	10.7050	10.0700	10.080	-5.085%	2,052,414	-43.651%
2024-06-17	10.5900	10.7550	10.5450	10.620	-1.209%	1,523,850	-46.516%
2024-06-14	10.6000	10.8000	10.5110	10.750	0.000%	1,843,425	-47.163%
2024-06-13	10.9000	10.9100	10.6100	10.750	-1.557%	4,293,403	-47.163%
2024-06-12	11.1800	11.3800	10.8000	10.920	0.000%	1,985,555	-47.985%
2024-06-11	10.8200	10.9800	10.7100	10.920	-0.546%	1,850,345	-47.985%
2024-06-10	11.1000	11.1100	10.8600	10.980	-2.139%	2,516,378	-48.270%
2024-06-07	11.4200	11.5392	11.2100	11.220	-3.442%	1,843,324	-49.376%
2024-06-06	11.5800	11.8100	11.5300	11.620	-0.599%	1,192,064	-51.119%
2024-06-05	11.8500	11.9100	11.6000	11.690	-1.016%	1,283,983	-51.411%
2024-06-04	11.6800	12.0300	11.6650	11.810	-0.253%	1,529,873	-51.905%
2024-06-03	11.8200	11.9600	11.6100	11.840	+1.197%	1,383,149	-52.027%
2024-05-31	11.4500	11.7200	11.4100	11.700	+2.362%	1,660,664	-51.453%
2024-05-30	11.4400	11.5650	11.2305	11.430	+0.528%	1,756,386	-50.306%
2024-05-29	11.2900	11.4150	11.2300	11.370	-1.644%	1,316,810	-50.044%
2024-05-28	11.5300	11.7900	11.4500	11.560	+0.785%	1,703,252	-50.865%
2024-05-24	11.5300	11.5600	11.3628	11.470	+0.262%	2,343,372	-50.480%
2024-05-23	11.9300	12.0100	11.3400	11.440	-4.107%	1,666,724	-50.350%
2024-05-22	11.9300	12.1000	11.7800	11.930	-0.749%	1,548,476	-52.389%
2024-05-21	12.1200	12.2950	11.9600	12.020	-1.556%	2,449,333	-52.745%
2024-05-20	12.2400	12.4900	12.0200	12.210	-0.732%	2,684,284	-53.481%
2024-05-17	12.0500	12.3500	11.9300	12.300	+1.401%	2,766,753	-53.821%
2024-05-16	11.9300	12.2000	11.8372	12.130	+1.337%	2,509,683	-53.174%
2024-05-15	12.1600	12.1600	11.7150	11.970	-0.083%	3,617,567	-52.548%
2024-05-14	11.6800	12.0800	11.6200	11.980	+4.083%	3,260,707	-52.588%
2024-05-13	11.5700	11.9800	11.4400	11.510	+0.524%	3,777,100	-50.652%
2024-05-10	11.7700	11.8500	11.2200	11.450	0.000%	4,932,973	-50.393%
2024-05-09	11.7000	12.3400	10.5100	11.450	+11.490%	10,366,170	-50.393%
2024-05-08	10.0000	10.3650	9.8300	10.270	-0.291%	5,795,405	-44.693%
2024-05-07	10.5100	10.6000	10.2850	10.300	-1.718%	3,150,460	-44.854%
2024-05-06	10.2500	10.5300	10.1750	10.480	+3.353%	3,659,536	-45.802%
2024-05-03	10.4000	10.4200	10.0200	10.140	-0.197%	3,887,591	-43.984%
2024-05-02	10.2200	10.3500	10.0800	10.160	+0.395%	2,312,818	-44.094%
2024-05-01	10.1200	10.3600	10.0100	10.120	+0.198%	1,947,834	-43.874%
2024-04-30	10.2900	10.2900	9.9300	10.100	-2.510%	2,467,567	-43.762%
2024-04-29	10.5900	10.6600	10.2900	10.360	-1.239%	1,530,304	-45.174%
2024-04-26	10.5400	10.7000	10.4000	10.490	-0.569%	1,683,230	-45.853%
2024-04-25	10.2700	10.6450	10.1050	10.550	+1.054%	2,950,554	-46.161%
2024-04-24	10.1500	10.5000	10.0950	10.440	+2.453%	2,643,746	-45.594%
2024-04-23	10.2600	10.5400	10.1700	10.190	-1.546%	1,870,478	-44.259%
2024-04-22	10.2700	10.6350	10.1750	10.350	+1.670%	3,504,636	-45.121%
2024-04-19	10.1800	10.3000	10.0700	10.180	-0.586%	1,902,986	-44.204%
2024-04-18	10.1000	10.3250	9.9400	10.240	+1.386%	1,776,432	-44.531%
2024-04-17	10.0900	10.2700	10.0100	10.100	+0.598%	1,723,001	-43.762%
2024-04-16	10.0200	10.2600	9.9900	10.040	-0.791%	2,406,449	-43.426%
2024-04-15	10.4600	10.5900	10.0600	10.120	-3.894%	2,485,514	-43.874%
2024-04-12	10.8800	10.9300	10.4700	10.530	-3.571%	2,700,599	-46.059%
2024-04-11	10.9900	11.0050	10.5700	10.920	-0.091%	2,370,589	-47.985%
2024-04-10	10.7000	10.9550	10.5100	10.930	-0.365%	3,283,940	-48.033%
2024-04-09	10.6600	11.1350	10.6350	10.970	+3.491%	3,437,095	-48.222%
2024-04-08	10.5700	10.8700	10.5100	10.600	+0.665%	2,671,020	-46.415%
2024-04-05	10.7100	10.7500	10.5000	10.530	-2.590%	3,376,791	-46.059%
2024-04-04	10.8600	11.2300	10.8000	10.810	-3.654%	4,507,650	-47.456%
2024-04-03	11.0500	11.2300	11.0300	11.220	+0.718%	1,143,701	-49.376%
2024-04-02	11.2200	11.2900	11.0600	11.140	-1.503%	1,667,717	-49.013%
2024-04-01	11.4200	11.4200	11.1850	11.310	-0.352%	2,025,885	-49.779%
2024-03-28	11.1900	11.5000	11.1300	11.350	+1.430%	2,567,230	-49.956%
2024-03-27	11.0600	11.2100	10.8400	11.190	+2.473%	3,339,908	-49.240%
2024-03-26	11.1200	11.2400	10.8550	10.920	-0.907%	3,857,702	-47.985%
2024-03-25	10.9200	11.1160	10.8300	11.020	+1.380%	1,936,286	-48.457%
2024-03-22	10.8500	11.1000	10.8200	10.870	+0.741%	3,232,934	-47.746%
2024-03-21	11.0800	11.1100	10.7700	10.790	-1.820%	2,756,239	-47.359%
2024-03-20	10.8900	11.2350	10.8400	10.990	+0.365%	3,547,351	-48.317%
2024-03-19	10.7700	11.0650	10.7300	10.950	+1.201%	2,383,520	-48.128%
2024-03-18	10.7700	11.0950	10.6600	10.820	+0.745%	2,514,585	-47.505%
2024-03-15	10.4400	10.8850	10.3600	10.740	+2.383%	3,881,540	-47.114%
2024-03-14	10.6400	10.7450	10.3800	10.490	-2.054%	5,353,421	-45.853%
2024-03-13	10.8000	10.9400	10.6500	10.710	-1.108%	2,723,913	-46.965%
2024-03-12	11.1500	11.1700	10.7700	10.830	-3.217%	3,856,495	-47.553%
2024-03-11	10.8300	11.2900	10.8000	11.190	+2.944%	3,221,339	-49.240%
2024-03-08	10.7900	11.1550	10.7300	10.870	+1.116%	4,320,676	-47.746%
2024-03-07	10.8000	10.9400	10.6500	10.750	+0.655%	3,375,089	-47.163%
2024-03-06	11.0000	11.0500	10.5200	10.680	-2.732%	6,392,467	-46.816%
2024-03-05	11.0900	11.1100	10.7200	10.980	-2.660%	4,240,057	-48.270%
2024-03-04	11.4700	11.5300	11.1000	11.280	-1.399%	3,780,381	-49.645%
2024-03-01	11.4700	11.5300	11.2000	11.440	-0.087%	3,689,042	-50.350%
2024-02-29	11.4300	11.7000	11.1800	11.450	+1.959%	5,645,875	-50.393%
2024-02-28	11.7500	12.7600	11.1650	11.230	-14.795%	11,651,843	-49.421%
2024-02-27	12.9000	13.3500	12.7745	13.180	+3.616%	6,961,419	-56.904%
2024-02-26	13.0800	13.3650	12.6600	12.720	-2.975%	4,344,788	-55.346%
2024-02-23	13.1000	13.3650	12.9900	13.110	+0.076%	1,709,315	-56.674%
2024-02-22	13.2800	13.3350	13.0000	13.100	-1.281%	1,612,011	-56.641%
2024-02-21	13.1900	13.3200	12.9300	13.270	-0.075%	1,538,053	-57.197%
2024-02-20	13.3600	13.5600	13.2350	13.280	-2.137%	2,000,018	-57.229%
2024-02-16	13.8200	13.9700	13.4900	13.570	-3.210%	2,665,242	-58.143%
2024-02-15	13.4800	14.0800	13.4700	14.020	+4.549%	2,449,199	-59.486%
2024-02-14	13.2700	13.5000	13.1700	13.410	+3.313%	1,743,737	-57.644%
2024-02-13	13.3300	13.4650	12.8800	12.980	-5.737%	2,515,868	-56.240%
2024-02-12	13.3100	13.9050	13.2400	13.770	+3.690%	2,228,662	-58.751%
2024-02-09	13.0000	13.3750	12.8600	13.280	+2.469%	2,181,612	-57.229%
2024-02-08	13.4200	13.4600	12.9600	12.960	-3.356%	2,143,635	-56.173%
2024-02-07	13.8400	13.8600	13.4000	13.410	-2.685%	2,168,717	-57.644%
2024-02-06	13.1500	13.8300	13.1500	13.780	+4.394%	2,088,045	-58.781%
2024-02-05	13.6000	13.6700	13.1400	13.200	-3.720%	2,087,909	-56.970%
2024-02-02	13.7800	14.0000	13.6800	13.710	-1.650%	1,602,584	-58.570%
2024-02-01	13.7300	13.9600	13.4150	13.940	+1.603%	2,632,531	-59.254%
2024-01-31	13.5300	14.3000	13.3500	13.720	-0.867%	2,441,926	-58.601%
2024-01-30	14.1800	14.2900	13.8200	13.840	-3.554%	2,518,390	-58.960%
2024-01-29	14.2300	14.4750	14.0200	14.350	+1.056%	1,836,553	-60.418%
2024-01-26	14.4200	14.6450	14.1500	14.200	-1.183%	1,842,531	-60.000%
2024-01-25	14.1000	14.5100	13.7900	14.370	+2.060%	4,013,731	-60.473%
2024-01-24	14.4200	14.4400	13.9700	14.080	-0.142%	1,353,446	-59.659%
2024-01-23	14.2500	14.4300	13.9879	14.100	+0.931%	1,358,456	-59.716%
2024-01-22	13.8500	14.2500	13.7900	13.970	+1.452%	1,645,920	-59.341%
2024-01-19	14.1400	14.1400	13.7150	13.770	-1.643%	1,420,444	-58.751%
2024-01-18	13.6700	14.0200	13.2900	14.000	+3.397%	3,192,807	-59.429%
2024-01-17	13.8500	13.9850	13.5300	13.540	-4.176%	2,519,083	-58.050%
2024-01-16	13.8300	14.1400	13.6800	14.130	+1.875%	2,471,527	-59.802%
2024-01-12	14.2900	14.4988	13.8700	13.870	-2.117%	2,120,405	-59.048%
2024-01-11	14.1400	14.3100	13.6700	14.170	-0.211%	2,710,049	-59.915%
2024-01-10	14.3600	14.4300	13.9500	14.200	-1.457%	1,985,167	-60.000%
2024-01-09	14.7150	15.0489	14.2200	14.410	+2.199%	3,933,705	-60.583%
2024-01-08	14.0400	14.2300	13.9600	14.100	+0.642%	1,359,617	-59.716%
2024-01-05	14.0000	14.7300	13.9850	14.010	-1.059%	2,254,859	-59.458%
2024-01-04	13.8700	14.4800	13.7600	14.160	+1.288%	2,366,844	-59.887%
2024-01-03	14.2000	14.4500	13.8500	13.980	-3.586%	2,717,170	-59.371%
2024-01-02	14.5000	14.8100	14.4000	14.500	-1.628%	2,370,562	-60.828%
2023-12-29	15.2000	15.3206	14.7200	14.740	-3.534%	1,774,590	-61.465%
2023-12-28	14.8400	15.3300	14.7150	15.280	+2.688%	1,684,146	-62.827%
2023-12-27	14.8200	14.9300	14.5600	14.880	+0.950%	1,626,494	-61.828%
2023-12-26	14.9500	14.9800	14.6600	14.740	-1.733%	1,820,615	-61.465%
2023-12-22	14.8800	15.2050	14.7300	15.000	+0.536%	1,904,484	-62.133%
2023-12-21	15.1700	15.2400	14.6300	14.920	-0.201%	2,644,130	-61.930%
2023-12-20	15.2500	15.4200	14.8500	14.950	-1.967%	1,651,196	-62.007%
2023-12-19	15.2200	15.4600	15.1500	15.250	+0.727%	2,011,185	-62.754%
2023-12-18	15.0900	15.2600	14.7600	15.140	-0.132%	2,008,307	-62.483%
2023-12-15	15.3000	15.3800	14.8400	15.160	+0.066%	3,392,110	-62.533%
2023-12-14	15.4500	15.9000	14.9200	15.150	+0.265%	2,987,541	-62.508%
2023-12-13	14.3400	15.1300	14.2500	15.110	+5.223%	2,839,348	-62.409%
2023-12-12	14.6600	14.6700	14.0200	14.360	-1.576%	2,725,943	-60.446%
2023-12-11	13.9500	14.6300	13.9100	14.590	+3.917%	3,406,828	-61.069%
2023-12-08	14.0600	14.2800	13.9050	14.040	-0.707%	2,374,820	-59.544%
2023-12-07	14.3000	14.3700	13.9650	14.140	+1.580%	1,979,131	-59.830%
2023-12-06	14.0100	14.3400	13.9100	13.920	-0.072%	2,325,956	-59.195%
2023-12-05	14.2400	14.3250	13.7350	13.930	-3.062%	1,795,138	-59.225%
2023-12-04	14.4200	14.7600	14.2000	14.370	+0.419%	1,838,189	-60.473%
2023-12-01	13.8700	14.3400	13.7500	14.310	+3.247%	2,000,784	-60.307%
2023-11-30	14.4800	14.5100	13.8200	13.860	-3.683%	2,293,445	-59.019%
2023-11-29	14.7300	15.0500	14.3050	14.390	-1.235%	1,967,763	-60.528%
2023-11-28	13.7300	14.7900	13.6100	14.570	+5.656%	2,703,965	-61.016%
2023-11-27	13.9400	14.2250	13.7700	13.790	-2.060%	1,937,330	-58.811%
2023-11-24	14.1100	14.2400	13.9600	14.080	-0.705%	807,756	-59.659%
2023-11-22	14.1400	14.4700	14.1200	14.180	+1.722%	2,138,872	-59.944%
2023-11-21	14.3900	14.4350	13.9200	13.940	-4.127%	2,558,363	-59.254%
2023-11-20	14.6500	14.8400	14.4000	14.540	-1.156%	2,335,760	-60.935%
2023-11-17	14.5200	14.8280	14.3100	14.710	+1.588%	2,231,147	-61.387%
2023-11-16	14.8200	14.8500	14.2300	14.480	-3.079%	2,632,518	-60.773%

.dark-mode .YXt7Qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YXt7Qc{ color: #333333; background-color: white; border: 2px solid #333333; }BMBLBumble Inc. Class A Common Stockstock NASDAQ

BMBL
Bumble Inc. Class A Common Stock
stock NASDAQ