Dark

BMBL
Bumble Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

2.54USD-0.392%(-0.01)1,426,386

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:26:30 AM EDT

2.57USD+0.784%(+0.02)0

After-hours

Oct 2, 2026 4:39:30 PM EDT

2.54USD0.000%(0.00)38,965

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	2.5750	2.5750	2.4900	2.5400	-0.392%	1,426,386	0.000%
2026-10-01	2.6000	2.6300	2.5000	2.5500	-3.042%	2,283,636	-0.392%
2026-09-30	2.5800	2.7050	2.5800	2.6300	+2.335%	2,836,123	-3.422%
2026-09-29	2.5200	2.5800	2.4900	2.5700	+1.581%	2,496,044	-1.167%
2026-09-28	2.6500	2.6550	2.5200	2.5300	-4.887%	2,592,075	+0.395%
2026-09-25	2.6800	2.7500	2.6500	2.6600	-0.746%	1,528,121	-4.511%
2026-09-24	2.7000	2.7750	2.6700	2.6800	0.000%	2,007,652	-5.224%
2026-09-23	2.8100	2.8100	2.6600	2.6800	-5.300%	1,660,152	-5.224%
2026-09-22	2.8900	2.9200	2.7900	2.8300	-0.702%	1,550,507	-10.247%
2026-09-21	2.8000	2.8850	2.7600	2.8500	+2.151%	1,758,237	-10.877%
2026-09-18	2.9600	2.9750	2.7600	2.7900	-5.743%	3,337,644	-8.961%
2026-09-17	3.0100	3.0250	2.9600	2.9600	-1.333%	1,764,706	-14.189%
2026-09-16	2.9900	3.0350	2.9300	3.0000	-0.662%	1,899,036	-15.333%
2026-09-15	2.9600	3.1100	2.8950	3.0200	+1.684%	2,640,462	-15.894%
2026-09-14	3.0000	3.1300	2.9450	2.9700	-0.669%	3,930,145	-14.478%
2026-09-11	2.9900	3.0900	2.9800	2.9900	+0.336%	2,417,545	-15.050%
2026-09-10	2.9000	3.0100	2.9000	2.9800	+1.706%	1,840,714	-14.765%
2026-09-09	2.9000	2.9600	2.8950	2.9300	+0.687%	1,493,455	-13.311%
2026-09-08	2.9000	2.9800	2.9000	2.9100	+0.345%	2,730,517	-12.715%
2026-09-04	2.8500	2.9050	2.8317	2.9000	+1.045%	1,626,525	-12.414%
2026-09-03	2.8300	2.9850	2.8300	2.8700	+1.413%	2,999,201	-11.498%
2026-09-02	2.6500	2.8750	2.6500	2.8300	+5.597%	2,886,380	-10.247%
2026-09-01	2.7000	2.7691	2.6300	2.6800	-2.190%	2,508,666	-5.224%
2026-08-31	2.7200	2.7600	2.7000	2.7400	+0.366%	1,614,128	-7.299%
2026-08-28	2.7200	2.7700	2.7100	2.7300	+0.738%	858,396	-6.960%
2026-08-27	2.7700	2.7900	2.6900	2.7100	-1.455%	1,711,787	-6.273%
2026-08-26	2.8000	2.8150	2.7100	2.7500	-3.169%	2,521,478	-7.636%
2026-08-25	2.8200	2.9200	2.7900	2.8400	-0.351%	2,252,984	-10.563%
2026-08-24	2.7700	2.8600	2.7400	2.8500	+1.786%	1,902,099	-10.877%
2026-08-21	2.8400	2.8400	2.7200	2.8000	0.000%	1,764,689	-9.286%
2026-08-20	2.7500	2.8700	2.7350	2.8000	+0.358%	1,955,235	-9.286%
2026-08-19	2.7200	2.8050	2.7100	2.7900	+2.574%	2,617,812	-8.961%
2026-08-18	2.6100	2.7500	2.5900	2.7200	+4.615%	2,816,941	-6.618%
2026-08-17	2.7000	2.7100	2.5750	2.6000	-4.059%	2,878,237	-2.308%
2026-08-14	2.7400	2.7850	2.6800	2.7100	-0.368%	2,444,563	-6.273%
2026-08-13	2.6200	2.7400	2.5850	2.7200	+4.215%	3,519,702	-6.618%
2026-08-12	2.7600	2.7950	2.5750	2.6100	-6.115%	6,828,732	-2.682%
2026-08-11	2.7300	2.8900	2.7300	2.7800	+1.832%	4,262,141	-8.633%
2026-08-10	2.8000	2.8200	2.6600	2.7300	-3.534%	5,504,378	-6.960%
2026-08-07	2.8500	2.9200	2.7700	2.8300	-0.527%	2,042,890	-10.247%
2026-08-06	2.7400	2.9900	2.7050	2.8450	-6.414%	3,697,249	-10.721%
2026-08-05	3.1400	3.2100	3.0300	3.0400	-5.000%	4,525,237	-16.447%
2026-08-04	3.0800	3.2100	3.0700	3.2000	+3.560%	2,632,815	-20.625%
2026-08-03	2.9200	3.1150	2.9180	3.0900	+8.421%	3,038,780	-17.799%
2026-07-31	2.9100	2.9100	2.8200	2.8500	-2.062%	1,883,340	-10.877%
2026-07-30	2.9400	2.9500	2.8500	2.9100	-2.020%	1,856,861	-12.715%
2026-07-29	3.0100	3.0700	2.9500	2.9700	-1.329%	1,609,227	-14.478%
2026-07-28	2.9650	3.0650	2.9240	3.0100	+1.689%	1,762,370	-15.615%
2026-07-27	2.8200	2.9900	2.8200	2.9600	+5.338%	2,218,325	-14.189%
2026-07-24	2.8000	2.9000	2.7900	2.8100	+0.717%	1,992,012	-9.609%
2026-07-23	2.8100	2.8250	2.7200	2.7900	-0.712%	1,974,236	-8.961%
2026-07-22	2.8700	2.8700	2.7850	2.8100	-2.091%	1,915,167	-9.609%
2026-07-21	2.9850	3.0000	2.8300	2.8700	-2.048%	1,892,367	-11.498%
2026-07-20	2.9300	2.9850	2.8750	2.9300	+0.342%	1,950,260	-13.311%
2026-07-17	2.9800	3.0387	2.8700	2.9200	-3.630%	2,455,329	-13.014%
2026-07-16	3.1250	3.1600	3.0100	3.0300	-2.258%	1,718,335	-16.172%
2026-07-15	2.9600	3.1300	2.9400	3.1000	+5.802%	2,390,548	-18.065%
2026-07-14	3.1100	3.1200	2.9200	2.9300	-5.788%	2,033,269	-13.311%
2026-07-13	3.0600	3.1400	3.0450	3.1100	+2.640%	1,762,339	-18.328%
2026-07-10	3.1400	3.1450	3.0000	3.0300	-1.303%	2,286,487	-16.172%
2026-07-09	2.9600	3.1250	2.9100	3.0700	+2.333%	2,717,154	-17.264%
2026-07-08	3.1000	3.1010	2.9600	3.0000	-3.846%	1,986,177	-15.333%
2026-07-07	3.1800	3.2600	3.0850	3.1200	-1.577%	1,763,995	-18.590%
2026-07-06	3.2900	3.2900	3.1100	3.1700	-3.354%	1,876,513	-19.874%
2026-07-02	3.2300	3.4500	3.2100	3.2800	+1.548%	3,219,653	-22.561%
2026-07-01	3.2450	3.4050	3.2300	3.2300	+0.937%	3,512,354	-21.362%
2026-06-30	3.1700	3.2350	3.1105	3.2000	0.000%	2,375,599	-20.625%
2026-06-29	3.0400	3.2950	3.0200	3.2000	+5.263%	4,833,168	-20.625%
2026-06-26	2.9100	3.1600	2.9000	3.0400	+3.401%	11,139,306	-16.447%
2026-06-25	2.6800	3.1200	2.5400	2.9400	+8.088%	17,217,187	-13.605%
2026-06-24	2.8000	2.8650	2.7000	2.7200	-2.857%	2,681,528	-6.618%
2026-06-23	2.7500	2.8300	2.6550	2.8000	+0.358%	3,974,679	-9.286%
2026-06-22	2.9800	2.9800	2.7100	2.7900	-5.743%	3,450,107	-8.961%
2026-06-18	2.9600	3.0500	2.8950	2.9600	0.000%	6,158,927	-14.189%
2026-06-17	3.0500	3.1750	2.9500	2.9600	-3.268%	2,772,933	-14.189%
2026-06-16	2.9400	3.0700	2.9100	3.0600	+4.082%	9,939,788	-16.993%
2026-06-15	2.7600	2.9600	2.7600	2.9400	+8.088%	2,320,800	-13.605%
2026-06-12	2.7500	2.7600	2.7000	2.7200	-0.366%	1,776,866	-6.618%
2026-06-11	2.7100	2.7500	2.6500	2.7300	+0.738%	2,481,702	-6.960%
2026-06-10	2.7600	2.7950	2.6700	2.7100	-2.867%	2,126,780	-6.273%
2026-06-09	2.8200	2.9000	2.7396	2.7900	-2.105%	2,167,129	-8.961%
2026-06-08	2.8980	2.9150	2.8299	2.8500	+0.352%	1,906,484	-10.877%
2026-06-05	2.9600	3.0191	2.7850	2.8400	-5.017%	3,341,040	-10.563%
2026-06-04	3.0150	3.1500	2.9200	2.9900	+4.912%	4,938,549	-15.050%
2026-06-03	3.0200	3.0200	2.8000	2.8500	-6.250%	3,971,976	-10.877%
2026-06-02	3.1900	3.2200	3.0300	3.0400	-5.590%	2,839,187	-16.447%
2026-06-01	3.1900	3.2800	3.1300	3.2200	+1.577%	3,556,789	-21.118%
2026-05-29	3.2800	3.2800	3.1450	3.1700	-2.761%	2,805,961	-19.874%
2026-05-28	3.1900	3.2850	3.1700	3.2600	+3.165%	2,179,953	-22.086%
2026-05-27	3.1400	3.2350	3.1000	3.1600	0.000%	2,079,907	-19.620%
2026-05-26	3.0700	3.2600	3.0650	3.1600	+1.608%	2,297,882	-19.620%
2026-05-22	3.0700	3.1300	3.0500	3.1100	+1.634%	1,717,650	-18.328%
2026-05-21	3.1000	3.1080	2.9850	3.0600	-1.923%	2,989,928	-16.993%
2026-05-20	3.1200	3.1600	3.0200	3.1200	-1.266%	3,500,646	-18.590%
2026-05-19	3.2200	3.3300	3.0800	3.1600	-0.629%	4,076,591	-19.620%
2026-05-18	3.1000	3.2400	3.0500	3.1800	+1.274%	2,380,270	-20.126%
2026-05-15	3.2150	3.2650	3.1400	3.1400	-3.681%	1,744,171	-19.108%
2026-05-14	3.3900	3.4500	3.2300	3.2600	-4.118%	2,237,667	-22.086%
2026-05-13	3.3100	3.4900	3.2950	3.4000	+1.190%	2,940,856	-25.294%
2026-05-12	3.3300	3.4400	3.3000	3.3600	+2.128%	2,523,323	-24.405%
2026-05-11	3.5600	3.6200	3.2800	3.2900	-9.116%	4,389,926	-22.796%
2026-05-08	3.4800	3.6300	3.3700	3.6200	+4.624%	4,205,805	-29.834%
2026-05-07	3.4700	3.6400	3.4500	3.4600	+0.875%	4,891,875	-26.590%
2026-05-06	4.2700	4.3200	3.3600	3.4300	-20.047%	9,465,754	-25.948%
2026-05-05	4.2700	4.3650	4.0550	4.2900	+0.468%	4,146,458	-40.793%
2026-05-04	4.1800	4.2700	4.0800	4.2700	+2.644%	2,639,596	-40.515%
2026-05-01	4.1500	4.2200	4.1000	4.1600	+0.241%	2,391,082	-38.942%
2026-04-30	4.2200	4.2200	4.0601	4.1500	-1.425%	2,125,140	-38.795%
2026-04-29	4.2100	4.3000	4.1050	4.2100	-1.174%	2,223,843	-39.667%
2026-04-28	4.2800	4.3650	4.1900	4.2600	-0.467%	1,991,961	-40.376%
2026-04-27	4.3290	4.4100	4.1800	4.2800	+0.234%	2,474,525	-40.654%
2026-04-24	4.2000	4.2700	4.0700	4.2700	+1.425%	2,828,265	-40.515%
2026-04-23	4.3600	4.4200	4.1850	4.2100	-4.751%	3,861,152	-39.667%
2026-04-22	4.5000	4.5150	4.2850	4.4200	-1.119%	2,484,182	-42.534%
2026-04-21	4.4900	4.5950	4.4150	4.4700	+0.903%	3,918,611	-43.177%
2026-04-20	4.2000	4.4300	4.1400	4.4300	+3.991%	3,126,120	-42.664%
2026-04-17	4.3350	4.4800	4.2100	4.2600	-1.160%	3,356,478	-40.376%
2026-04-16	4.1200	4.3250	4.0650	4.3100	+5.379%	3,620,191	-41.067%
2026-04-15	3.8000	4.1000	3.7800	4.0900	+8.488%	3,457,861	-37.897%
2026-04-14	3.6300	3.7800	3.5900	3.7700	+5.307%	2,328,038	-32.626%
2026-04-13	3.3400	3.5900	3.3000	3.5800	+5.294%	2,401,126	-29.050%
2026-04-10	3.4600	3.5569	3.3650	3.4000	-1.449%	2,403,675	-25.294%
2026-04-09	3.4700	3.4700	3.3850	3.4500	-1.146%	1,730,540	-26.377%
2026-04-08	3.6400	3.7400	3.4750	3.4900	+0.287%	2,056,703	-27.221%
2026-04-07	3.4300	3.5050	3.2900	3.4800	+0.870%	1,916,502	-27.011%
2026-04-06	3.3600	3.5000	3.3550	3.4500	+2.679%	3,329,304	-26.377%
2026-04-02	3.2800	3.5000	3.2200	3.3600	+0.901%	3,684,833	-24.405%
2026-04-01	3.3600	3.3650	3.2200	3.3300	+2.147%	2,403,878	-23.724%
2026-03-31	3.2400	3.3400	3.1750	3.2600	+0.617%	2,346,639	-22.086%
2026-03-30	3.2900	3.2900	3.1200	3.2400	+0.621%	3,515,106	-21.605%
2026-03-27	3.3000	3.3350	3.1700	3.2200	-3.303%	2,887,297	-21.118%
2026-03-26	3.3000	3.3850	3.2700	3.3300	+0.301%	3,096,872	-23.724%
2026-03-25	3.4300	3.4899	3.2800	3.3200	-2.353%	5,090,987	-23.494%
2026-03-24	3.5300	3.5600	3.3850	3.4000	-5.292%	4,730,065	-25.294%
2026-03-23	3.6200	3.6700	3.4900	3.5900	+0.560%	3,533,189	-29.248%
2026-03-20	3.7600	3.7600	3.4900	3.5700	-4.545%	8,963,019	-28.852%
2026-03-19	3.7400	3.7650	3.6250	3.7400	-1.058%	3,306,394	-32.086%
2026-03-18	3.9900	4.1300	3.7400	3.7800	-8.696%	4,592,994	-32.804%
2026-03-17	3.8600	4.3100	3.8500	4.1400	+6.977%	6,681,638	-38.647%
2026-03-16	3.7900	3.9500	3.6000	3.8700	+2.653%	15,792,738	-34.367%
2026-03-13	3.8500	3.9899	3.6600	3.7700	-1.050%	10,038,628	-32.626%
2026-03-12	3.6700	4.2500	3.6700	3.8100	+34.155%	34,272,191	-33.333%
2026-03-11	2.8500	2.9900	2.8200	2.8400	+1.068%	8,964,329	-10.563%
2026-03-10	2.9300	2.9300	2.7550	2.8100	-5.068%	3,938,788	-9.609%
2026-03-09	3.0000	3.0150	2.8150	2.9600	-3.268%	2,307,691	-14.189%
2026-03-06	3.0700	3.0850	2.9600	3.0600	-2.236%	1,690,934	-16.993%
2026-03-05	3.0150	3.2250	3.0000	3.1300	+3.642%	2,857,382	-18.850%
2026-03-04	2.9700	3.0657	2.9100	3.0200	+2.027%	1,725,974	-15.894%
2026-03-03	2.9300	3.0350	2.7900	2.9600	-2.632%	3,732,316	-14.189%
2026-03-02	3.0000	3.1400	2.9500	3.0400	0.000%	2,524,852	-16.447%
2026-02-27	3.0300	3.0950	2.9300	3.0400	-2.251%	4,690,572	-16.447%
2026-02-26	2.9200	3.1900	2.9100	3.1100	+6.507%	2,990,150	-18.328%
2026-02-25	2.9500	2.9500	2.8300	2.9200	+0.344%	2,140,408	-13.014%
2026-02-24	2.8200	2.9450	2.8100	2.9100	+5.054%	2,889,704	-12.715%
2026-02-23	3.0400	3.0400	2.7500	2.7700	-8.581%	5,538,355	-8.303%
2026-02-20	2.8700	3.0500	2.8550	3.0300	+5.575%	4,491,238	-16.172%
2026-02-19	2.6600	2.9000	2.6100	2.8700	+6.296%	3,795,274	-11.498%
2026-02-18	2.7100	2.8100	2.6500	2.7000	-1.460%	2,581,546	-5.926%
2026-02-17	2.7500	2.8050	2.6200	2.7400	-0.364%	4,387,305	-7.299%
2026-02-13	2.7900	2.8700	2.7300	2.7500	-1.434%	2,365,294	-7.636%
2026-02-12	2.9500	2.9600	2.7500	2.7900	-5.424%	2,516,205	-8.961%
2026-02-11	3.2500	3.2500	2.9400	2.9500	-9.231%	4,273,864	-13.898%
2026-02-10	3.2200	3.3700	3.1800	3.2500	+1.881%	1,946,403	-21.846%
2026-02-09	3.2100	3.2285	3.1100	3.1900	-0.932%	2,153,106	-20.376%
2026-02-06	3.0900	3.2300	3.0100	3.2200	+4.207%	2,476,192	-21.118%
2026-02-05	3.2100	3.2636	3.0300	3.0900	-5.505%	3,694,380	-17.799%
2026-02-04	3.2400	3.3650	3.1850	3.2700	+0.926%	2,801,110	-22.324%
2026-02-03	3.3700	3.3800	3.1100	3.2400	-2.994%	4,417,647	-21.605%
2026-02-02	3.3500	3.4350	3.2950	3.3400	-0.299%	2,615,759	-23.952%
2026-01-30	3.4600	3.5050	3.3300	3.3500	-4.558%	3,241,386	-24.179%
2026-01-29	3.6500	3.6500	3.4500	3.5100	-3.306%	2,079,586	-27.635%
2026-01-28	3.7000	3.8050	3.6000	3.6300	-1.359%	1,737,215	-30.028%
2026-01-27	3.8700	3.8800	3.6000	3.6800	-5.155%	2,385,022	-30.978%
2026-01-26	3.5400	3.9100	3.4750	3.8800	+9.605%	3,615,566	-34.536%
2026-01-23	3.6200	3.6900	3.5100	3.5400	-1.939%	1,809,404	-28.249%
2026-01-22	3.6300	3.6900	3.5850	3.6100	+0.557%	2,024,214	-29.640%
2026-01-21	3.5500	3.7850	3.5300	3.5900	+1.989%	2,783,831	-29.248%
2026-01-20	3.4600	3.5500	3.4250	3.5200	-1.401%	2,374,115	-27.841%
2026-01-16	3.6500	3.6900	3.5600	3.5700	-2.192%	2,717,540	-28.852%
2026-01-15	3.5800	3.6600	3.4945	3.6500	+1.671%	1,966,454	-30.411%
2026-01-14	3.6300	3.6600	3.5250	3.5900	-0.829%	2,110,465	-29.248%
2026-01-13	3.5700	3.7750	3.5700	3.6200	+1.972%	3,226,918	-29.834%
2026-01-12	3.4900	3.5600	3.4000	3.5500	+2.011%	3,418,775	-28.451%
2026-01-09	3.5100	3.5500	3.4000	3.4800	-1.136%	2,379,086	-27.011%
2026-01-08	3.6300	3.6600	3.5000	3.5200	-2.762%	1,930,216	-27.841%
2026-01-07	3.6000	3.7700	3.5800	3.6200	+0.556%	2,903,077	-29.834%
2026-01-06	3.6400	3.6600	3.4847	3.6000	-1.099%	4,525,974	-29.444%
2026-01-05	3.6600	3.7950	3.5700	3.6400	+0.552%	3,241,076	-30.220%
2026-01-02	3.6200	3.6950	3.6100	3.6200	+1.401%	3,061,694	-29.834%
2025-12-31	3.6000	3.7900	3.5550	3.5700	-1.381%	4,043,751	-28.852%
2025-12-30	3.4500	3.7256	3.4320	3.6200	+4.928%	3,250,909	-29.834%
2025-12-29	3.4800	3.5100	3.4450	3.4500	-1.989%	2,432,745	-26.377%
2025-12-26	3.5500	3.5650	3.4600	3.5200	-1.676%	1,803,836	-27.841%
2025-12-24	3.6000	3.6200	3.5300	3.5800	0.000%	1,460,459	-29.050%
2025-12-23	3.5100	3.6000	3.4700	3.5800	+1.130%	2,709,544	-29.050%
2025-12-22	3.4500	3.7800	3.4500	3.5400	+2.312%	2,450,195	-28.249%
2025-12-19	3.5000	3.6050	3.4200	3.4600	-0.860%	5,450,656	-26.590%
2025-12-18	3.5100	3.5200	3.3800	3.4900	+1.159%	3,677,025	-27.221%
2025-12-17	3.5500	3.6150	3.4300	3.4500	-2.266%	2,705,631	-26.377%
2025-12-16	3.4600	3.5600	3.4100	3.5300	+2.023%	3,222,839	-28.045%
2025-12-15	3.4100	3.4700	3.3250	3.4600	+2.065%	3,710,074	-26.590%
2025-12-12	3.7000	3.7000	3.3900	3.3900	-8.378%	3,713,799	-25.074%
2025-12-11	3.8500	3.8550	3.6550	3.7000	-4.393%	3,335,226	-31.351%
2025-12-10	3.7800	3.9000	3.7500	3.8700	+2.381%	2,715,828	-34.367%
2025-12-09	3.6200	3.8100	3.6000	3.7800	+3.846%	2,665,170	-32.804%
2025-12-08	3.6500	3.7000	3.5715	3.6400	+0.552%	2,325,453	-30.220%
2025-12-05	3.6900	3.7750	3.5950	3.6200	-2.426%	2,544,392	-29.834%
2025-12-04	3.7500	3.7600	3.6400	3.7100	-1.330%	1,782,445	-31.536%
2025-12-03	3.6750	3.8000	3.6500	3.7600	+2.452%	2,935,520	-32.447%
2025-12-02	3.6800	3.7174	3.6100	3.6700	0.000%	2,769,027	-30.790%
2025-12-01	3.5200	3.7500	3.4200	3.6700	+3.380%	3,653,302	-30.790%
2025-11-28	3.5300	3.6200	3.5150	3.5500	+0.567%	1,398,399	-28.451%
2025-11-26	3.5300	3.5700	3.4600	3.5300	-0.843%	2,400,268	-28.045%
2025-11-25	3.4900	3.7300	3.4700	3.5600	+2.594%	2,905,739	-28.652%
2025-11-24	3.4600	3.5550	3.3500	3.4700	+4.518%	3,353,830	-26.801%
2025-11-21	3.2300	3.3700	3.1814	3.3200	+2.786%	3,384,129	-23.494%
2025-11-20	3.4800	3.4938	3.1900	3.2300	-5.000%	3,443,950	-21.362%
2025-11-19	3.4900	3.5400	3.3325	3.4000	-3.134%	3,623,812	-25.294%
2025-11-18	3.6450	3.6450	3.4200	3.5100	-1.681%	3,563,281	-27.635%
2025-11-17	3.6200	3.7350	3.5200	3.5700	-0.833%	3,150,084	-28.852%
2025-11-14	3.6700	3.7000	3.5550	3.6000	-3.743%	3,331,491	-29.444%
2025-11-13	3.8600	3.9200	3.7300	3.7400	-4.225%	3,309,893	-32.086%
2025-11-12	4.0200	4.0700	3.9000	3.9050	-2.375%	2,858,226	-34.955%
2025-11-11	4.1100	4.1300	3.9100	4.0000	-2.676%	3,451,619	-36.500%
2025-11-10	4.3400	4.3700	4.0900	4.1100	-3.634%	3,674,799	-38.200%
2025-11-07	4.2100	4.3600	4.1600	4.2650	+0.590%	3,711,012	-40.445%
2025-11-06	4.1600	4.4950	4.0200	4.2400	-21.771%	6,876,870	-40.094%
2025-11-05	5.2300	5.4550	5.1600	5.4200	+3.042%	4,205,101	-53.137%
2025-11-04	5.3600	5.4450	5.2400	5.2600	-4.189%	1,759,769	-51.711%
2025-11-03	5.5500	5.6700	5.4700	5.4900	-1.081%	1,615,088	-53.734%
2025-10-31	5.5100	5.7300	5.4800	5.5500	+1.277%	1,711,671	-54.234%
2025-10-30	5.4400	5.5465	5.3800	5.4800	-1.083%	2,609,604	-53.650%
2025-10-29	5.5900	5.6700	5.4400	5.5400	-1.071%	1,508,169	-54.152%
2025-10-28	5.7900	5.7900	5.5500	5.6000	-3.114%	1,477,370	-54.643%
2025-10-27	5.9600	5.9600	5.7600	5.7800	-1.701%	1,649,496	-56.055%
2025-10-24	5.8700	5.9300	5.7800	5.8800	+2.083%	2,035,914	-56.803%
2025-10-23	5.6400	5.7600	5.5975	5.7600	+1.587%	1,724,407	-55.903%
2025-10-22	5.5600	5.7200	5.5400	5.6700	+1.070%	2,202,771	-55.203%
2025-10-21	5.7000	5.7000	5.6000	5.6100	-1.579%	1,810,367	-54.724%
2025-10-20	5.2500	5.7250	5.2500	5.7000	+7.955%	3,070,441	-55.439%
2025-10-17	5.3400	5.3700	5.2700	5.2800	-0.938%	1,515,254	-51.894%
2025-10-16	5.5300	5.5420	5.2500	5.3300	-3.091%	1,603,657	-52.345%
2025-10-15	5.4900	5.7697	5.4100	5.5000	+2.996%	2,425,822	-53.818%
2025-10-14	5.1100	5.3750	5.1100	5.3400	+1.908%	2,163,599	-52.434%
2025-10-13	5.1500	5.2600	5.0400	5.2400	+3.353%	2,633,337	-51.527%
2025-10-10	5.5600	5.5748	5.0700	5.0700	-7.985%	2,970,312	-49.901%
2025-10-09	5.6700	5.7150	5.5050	5.5100	-2.822%	1,685,694	-53.902%
2025-10-08	5.8900	5.9050	5.6600	5.6700	-2.577%	1,613,659	-55.203%
2025-10-07	5.9000	5.9700	5.7650	5.8200	-1.523%	2,276,302	-56.357%
2025-10-06	5.9250	5.9750	5.7800	5.9100	+0.853%	2,292,651	-57.022%
2025-10-03	5.7900	6.0150	5.7500	5.8600	-2.980%	3,374,573	-56.655%
2025-10-02	6.0800	6.1300	5.9300	6.0400	+0.166%	2,497,684	-57.947%
2025-10-01	6.0900	6.2100	5.9800	6.0300	-0.985%	2,428,311	-57.877%
2025-09-30	6.2900	6.2900	6.0200	6.0900	-3.333%	2,512,044	-58.292%
2025-09-29	6.3000	6.3350	6.1700	6.3000	+0.318%	2,984,083	-59.683%
2025-09-26	6.4500	6.4900	6.2200	6.2800	-2.484%	2,031,642	-59.554%
2025-09-25	6.4600	6.5500	6.2900	6.4400	-2.424%	1,946,104	-60.559%
2025-09-24	6.8900	6.9250	6.5650	6.6000	-3.650%	2,366,014	-61.515%
2025-09-23	6.8500	7.2650	6.8200	6.8500	+0.146%	3,097,219	-62.920%
2025-09-22	7.0500	7.3200	6.7500	6.8400	-2.979%	5,550,996	-62.865%
2025-09-19	7.1700	7.2500	7.0100	7.0500	-1.674%	4,085,772	-63.972%
2025-09-18	6.9300	7.2400	6.9241	7.1700	+3.463%	3,937,746	-64.575%
2025-09-17	6.9100	7.0401	6.7720	6.9300	+0.289%	3,580,112	-63.348%
2025-09-16	7.0600	7.0600	6.8800	6.9100	-1.427%	2,372,681	-63.242%
2025-09-15	6.9300	7.2600	6.9100	7.0100	+2.635%	3,677,574	-63.766%
2025-09-12	6.8400	6.8950	6.7300	6.8300	+1.185%	2,581,502	-62.811%
2025-09-11	6.6100	6.8400	6.4700	6.7500	+2.896%	3,614,079	-62.370%
2025-09-10	6.6050	6.6300	6.4000	6.5600	-0.906%	2,122,324	-61.280%
2025-09-09	6.7600	6.7600	6.4800	6.6200	-2.071%	1,839,897	-61.631%
2025-09-08	6.7400	6.8600	6.5850	6.7600	+0.896%	2,726,095	-62.426%
2025-09-05	6.5400	6.7650	6.4550	6.7000	+3.715%	3,899,541	-62.090%
2025-09-04	6.3200	6.5500	6.1250	6.4600	+2.215%	3,765,287	-60.681%
2025-09-03	6.1500	6.3800	6.1300	6.3200	+3.607%	4,178,886	-59.810%
2025-09-02	6.0300	6.1300	5.9300	6.1000	-1.135%	4,705,039	-58.361%
2025-08-29	6.3600	6.5400	6.0600	6.1700	-2.528%	4,504,283	-58.833%
2025-08-28	6.3200	6.4563	6.2650	6.3300	+0.636%	2,723,494	-59.874%
2025-08-27	6.3700	6.4900	6.2650	6.2900	-2.481%	3,041,251	-59.618%
2025-08-26	6.4200	6.5100	6.2950	6.4500	+0.624%	3,016,200	-60.620%
2025-08-25	6.4800	6.5550	6.3500	6.4100	+0.786%	3,722,881	-60.374%
2025-08-22	6.4500	6.6150	6.3450	6.3600	-1.242%	4,011,414	-60.063%
2025-08-21	6.4600	6.4600	6.2550	6.4400	-1.227%	2,886,700	-60.559%
2025-08-20	6.4000	6.5800	6.2600	6.5200	+2.194%	6,512,878	-61.043%
2025-08-19	6.4400	6.4780	6.2850	6.3800	+0.157%	2,838,240	-60.188%
2025-08-18	6.2700	6.3850	6.0670	6.3700	+1.272%	3,705,720	-60.126%
2025-08-15	6.0900	6.4100	6.0800	6.2900	+3.624%	4,956,099	-59.618%
2025-08-14	5.8820	6.2400	5.7650	6.0700	-15.105%	13,075,256	-58.155%
2025-08-13	6.6200	7.3700	6.5250	7.1500	+9.663%	3,877,669	-64.476%
2025-08-12	6.3400	6.7050	6.2800	6.5200	+3.165%	3,560,407	-61.043%
2025-08-11	6.4000	6.4650	6.0850	6.3200	0.000%	3,565,975	-59.810%
2025-08-08	6.3000	6.5200	6.0600	6.3200	-1.711%	3,873,971	-59.810%
2025-08-07	6.5000	6.6400	5.7900	6.4300	-15.948%	10,206,308	-60.498%
2025-08-06	7.5900	7.9550	7.3100	7.6500	+1.325%	6,070,352	-66.797%
2025-08-05	7.8300	7.9325	7.3150	7.5500	-1.948%	4,735,994	-66.358%
2025-08-04	7.6900	7.7750	7.5850	7.7000	+1.449%	3,210,609	-67.013%
2025-08-01	7.7000	7.9067	7.4900	7.5900	-2.442%	3,084,170	-66.535%
2025-07-31	7.6100	7.9100	7.4850	7.7800	+2.774%	3,901,439	-67.352%
2025-07-30	7.6600	7.7550	7.5550	7.5700	-0.786%	2,336,064	-66.446%
2025-07-29	7.9500	7.9500	7.5250	7.6300	-3.783%	3,435,958	-66.710%
2025-07-28	8.2300	8.2300	7.8400	7.9300	-3.528%	3,284,882	-67.970%
2025-07-25	8.5450	8.6400	8.2100	8.2200	-4.084%	2,769,947	-69.100%
2025-07-24	8.3950	8.5700	8.3100	8.5700	+2.024%	2,927,712	-70.362%
2025-07-23	7.6852	8.5300	7.6852	8.4000	+9.233%	6,647,716	-69.762%
2025-07-22	7.4100	7.7300	7.2950	7.6900	+4.342%	2,950,096	-66.970%
2025-07-21	7.2300	7.5299	7.2300	7.3700	+3.221%	2,802,609	-65.536%
2025-07-18	6.9500	7.2200	6.8001	7.1400	+3.329%	2,190,501	-64.426%
2025-07-17	6.8600	7.5100	6.8250	6.9100	+0.436%	2,427,218	-63.242%
2025-07-16	6.7000	6.9600	6.6500	6.8800	+3.459%	1,887,920	-63.081%
2025-07-15	6.7300	6.8800	6.6200	6.6500	-0.449%	1,628,516	-61.805%
2025-07-14	6.5000	6.7100	6.3800	6.6800	+2.454%	1,850,763	-61.976%
2025-07-11	6.6000	6.7750	6.5000	6.5200	-2.395%	1,479,559	-61.043%
2025-07-10	6.7400	7.0000	6.6550	6.6800	-0.447%	1,953,033	-61.976%
2025-07-09	6.5850	6.7200	6.4800	6.7100	+1.821%	2,377,833	-62.146%
2025-07-08	6.4400	6.6400	6.4200	6.5900	+3.943%	2,118,323	-61.457%
2025-07-07	6.5000	6.5300	6.2900	6.3400	-2.611%	2,236,601	-59.937%
2025-07-03	6.6300	6.6800	6.4400	6.5100	-1.810%	1,110,583	-60.983%
2025-07-02	6.7600	6.9300	6.5800	6.6300	-2.643%	2,424,484	-61.689%
2025-07-01	6.6000	6.9650	6.5500	6.8100	+3.338%	3,610,550	-62.702%
2025-06-30	6.5000	6.7000	6.4200	6.5900	+2.171%	2,480,191	-61.457%
2025-06-27	6.5900	6.6400	6.3000	6.4500	-0.922%	4,499,455	-60.620%
2025-06-26	6.5300	6.9400	6.4450	6.5100	-0.153%	5,184,765	-60.983%
2025-06-25	6.0200	6.6291	5.9600	6.5200	+25.144%	12,167,019	-61.043%
2025-06-24	5.1800	5.2300	5.1300	5.2100	+2.157%	2,280,776	-51.248%
2025-06-23	5.1600	5.3000	5.0500	5.1000	-1.923%	2,985,338	-50.196%
2025-06-20	5.3000	5.3500	5.0950	5.2000	-0.952%	5,812,871	-51.154%
2025-06-18	5.2300	5.3850	5.1850	5.2500	+0.382%	1,949,053	-51.619%
2025-06-17	5.1700	5.4100	5.0899	5.2300	-0.191%	2,617,003	-51.434%
2025-06-16	5.0200	5.3100	4.9900	5.2400	+5.859%	2,739,576	-51.527%
2025-06-13	4.8200	5.1099	4.8110	4.9500	+0.610%	2,426,140	-48.687%
2025-06-12	5.1100	5.1299	4.9000	4.9200	-4.280%	2,219,906	-48.374%
2025-06-11	5.2900	5.3000	5.0150	5.1400	-1.908%	2,369,749	-50.584%
2025-06-10	5.3900	5.4000	5.2200	5.2400	-1.873%	1,488,440	-51.527%
2025-06-09	5.3400	5.4400	5.2800	5.3400	+0.565%	1,546,825	-52.434%
2025-06-06	5.4050	5.4500	5.2950	5.3100	-0.748%	1,168,705	-52.166%
2025-06-05	5.3700	5.5300	5.2850	5.3500	+1.134%	2,291,514	-52.523%
2025-06-04	5.3700	5.4300	5.2650	5.2900	-1.490%	1,735,206	-51.985%
2025-06-03	5.3300	5.5450	5.1600	5.3700	-6.446%	3,551,197	-52.700%
2025-06-02	5.5800	5.7400	5.5600	5.7400	+2.135%	1,745,062	-55.749%
2025-05-30	5.9500	5.9700	5.5800	5.6200	-6.177%	2,114,566	-54.804%
2025-05-29	6.2000	6.2600	5.9200	5.9900	-2.124%	2,505,627	-57.596%
2025-05-28	5.9800	6.1750	5.8800	6.1200	+2.513%	1,942,148	-58.497%
2025-05-27	5.8200	5.9800	5.6700	5.9700	+4.371%	2,582,019	-57.454%
2025-05-23	5.7200	5.8250	5.6850	5.7200	-2.055%	1,886,651	-55.594%
2025-05-22	5.7000	5.9000	5.6150	5.8400	+2.636%	2,035,394	-56.507%
2025-05-21	5.5700	5.7950	5.5600	5.6900	+0.708%	2,289,452	-55.360%
2025-05-20	5.7000	5.7600	5.5650	5.6500	-0.877%	2,293,115	-55.044%
2025-05-19	5.6300	5.7700	5.5800	5.7000	-1.213%	2,303,717	-55.439%
2025-05-16	5.8300	5.8600	5.5900	5.7700	-0.688%	3,268,481	-55.979%
2025-05-15	5.9800	6.0300	5.7750	5.8100	-3.005%	2,347,670	-56.282%
2025-05-14	5.8000	6.0000	5.7809	5.9900	+2.393%	3,899,147	-57.596%
2025-05-13	5.8200	5.9150	5.6600	5.8500	+0.515%	4,318,197	-56.581%
2025-05-12	5.9800	6.0200	5.6900	5.8200	+2.465%	3,669,749	-56.357%
2025-05-09	5.5000	5.8100	5.4600	5.6800	+2.158%	7,326,627	-55.282%
2025-05-08	4.6650	5.6100	4.5800	5.5600	+26.651%	13,227,682	-54.317%
2025-05-07	4.4000	4.5800	4.3450	4.3900	0.000%	4,090,502	-42.141%
2025-05-06	4.5300	4.5900	4.3900	4.3900	-3.728%	2,953,010	-42.141%
2025-05-05	4.6100	4.6350	4.4950	4.5600	-2.146%	4,354,604	-44.298%
2025-05-02	4.5200	4.7600	4.5200	4.6600	+4.955%	3,513,505	-45.494%
2025-05-01	4.3100	4.5350	4.2900	4.4400	+5.213%	3,387,925	-42.793%
2025-04-30	4.1800	4.2600	4.1400	4.2200	-1.402%	2,923,496	-39.810%
2025-04-29	4.3900	4.4150	4.2700	4.2800	-3.167%	1,840,579	-40.654%
2025-04-28	4.4300	4.5350	4.3950	4.4200	-1.119%	1,216,575	-42.534%
2025-04-25	4.4400	4.5900	4.4150	4.4700	+0.676%	1,739,638	-43.177%
2025-04-24	4.3800	4.4550	4.3150	4.4400	+1.370%	2,226,986	-42.793%
2025-04-23	4.5700	4.6700	4.2200	4.3800	-1.129%	2,299,575	-42.009%
2025-04-22	4.3900	4.4700	4.3350	4.4300	+3.023%	2,455,272	-42.664%
2025-04-21	4.3100	4.3600	4.1200	4.3000	-1.376%	2,088,640	-40.930%
2025-04-17	4.0400	4.3950	4.0000	4.3600	+8.728%	2,297,436	-41.743%
2025-04-16	4.0000	4.1050	3.9000	4.0100	+0.250%	1,732,053	-36.658%
2025-04-15	4.0000	4.0550	3.9140	4.0000	+0.251%	2,549,927	-36.500%
2025-04-14	4.0200	4.0200	3.7500	3.9900	+1.013%	3,097,875	-36.341%

.dark-mode .G8SqCN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G8SqCN{ 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