• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Bumble Inc. (BMBL) Charts

Bumble Inc. (BMBL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.17

$0.26

(3.29%)

Day's range
$7.79
Day's range
$8.26
  • 5 DAY PERFORMANCE

    +2.90%
  • 1 MONTH PERFORMANCE

    +12.07%
  • 3 MONTH PERFORMANCE

    +22.49%
  • 6 MONTH PERFORMANCE

    -28.58%
  • YEAR-TO-DATE PERFORMANCE

    -44.57%
  • 1 YEAR PERFORMANCE

    -42.38%

Bumble Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $7.85 $8.18   (4.2%) $8.26 $7.79 1.29 M $1.03 B
11/21/2024 $7.88 $7.91   (0.38%) $7.98 $7.69 1.60 M $998.62 M
11/20/2024 $7.83 $7.75   (-1.02%) $7.97 $7.71 1.28 M $978.42 M
11/19/2024 $7.82 $7.82   (0%) $8.09 $7.80 1.39 M $987.25 M
11/18/2024 $7.88 $7.94   (0.76%) $8.10 $7.87 1.87 M $1.00 B
11/15/2024 $8.28 $7.87   (-4.95%) $8.32 $7.81 1.92 M $993.57 M
11/14/2024 $8.31 $8.23   (-0.96%) $8.43 $8.19 1.71 M $1.04 B
11/13/2024 $8.60 $8.24   (-4.19%) $8.70 $8.11 3.29 M $1.04 B
11/12/2024 $8.76 $8.59   (-1.94%) $8.88 $8.55 2.62 M $1.08 B
11/11/2024 $8.37 $8.85   (5.73%) $9.15 $8.32 4.00 M $1.12 B
11/08/2024 $7.83 $8.07   (3.07%) $8.14 $7.83 2.91 M $1.02 B
11/07/2024 $8.17 $7.78   (-4.77%) $8.45 $7.52 4.49 M $982.20 M
11/06/2024 $7.68 $7.81   (1.69%) $7.91 $7.45 7.52 M $985.99 M
11/05/2024 $7.28 $7.48   (2.75%) $7.49 $7.16 2.85 M $944.33 M
11/04/2024 $7.31 $7.26   (-0.68%) $7.40 $7.10 3.81 M $916.56 M
11/01/2024 $7.21 $7.31   (1.39%) $7.43 $7.16 3.60 M $922.87 M
10/31/2024 $7.17 $7.08   (-1.26%) $7.28 $7.06 1.75 M $893.83 M
10/30/2024 $7.19 $7.13   (-0.83%) $7.29 $7.04 1.80 M $900.14 M
10/29/2024 $7.16 $7.20   (0.56%) $7.49 $7.11 2.43 M $908.98 M
10/28/2024 $7.12 $7.13   (0.14%) $7.41 $7.12 3.02 M $900.14 M
10/25/2024 $7.31 $7.11   (-2.74%) $7.35 $7.05 1.96 M $897.62 M
10/24/2024 $7.30 $7.31   (0.14%) $7.50 $7.28 2.05 M $922.87 M
10/23/2024 $7.24 $7.29   (0.69%) $7.32 $7.08 2.62 M $920.34 M
10/22/2024 $7.24 $7.23   (-0.14%) $7.33 $7.11 1.70 M $912.77 M
10/21/2024 $7.31 $7.27   (-0.55%) $7.57 $7.26 3.34 M $917.82 M
10/18/2024 $7.19 $7.31   (1.67%) $7.33 $7.08 2.53 M $922.87 M
10/17/2024 $6.97 $7.14   (2.44%) $7.16 $6.83 3.22 M $901.41 M
10/16/2024 $6.98 $7.00   (0.29%) $7.10 $6.87 2.89 M $883.73 M
10/15/2024 $6.77 $6.90   (1.92%) $7.02 $6.71 2.44 M $871.11 M
10/14/2024 $6.83 $6.76   (-1.02%) $6.90 $6.62 1.91 M $853.43 M
10/11/2024 $6.59 $6.81   (3.34%) $6.93 $6.56 1.71 M $859.74 M
10/10/2024 $6.45 $6.57   (1.86%) $6.64 $6.43 1.74 M $829.45 M
10/09/2024 $6.33 $6.50   (2.69%) $6.50 $6.30 1.81 M $820.61 M
10/08/2024 $6.42 $6.38   (-0.62%) $6.47 $6.29 1.97 M $805.46 M
10/07/2024 $6.61 $6.49   (-1.82%) $6.72 $6.46 2.56 M $819.35 M
10/04/2024 $6.71 $6.65   (-0.89%) $6.83 $6.62 1.76 M $839.55 M
10/03/2024 $6.41 $6.55   (2.18%) $6.59 $6.41 1.72 M $826.92 M
10/02/2024 $6.35 $6.50   (2.36%) $6.67 $6.34 2.37 M $820.61 M
10/01/2024 $6.43 $6.31   (-1.87%) $6.57 $6.28 1.86 M $796.62 M
09/30/2024 $6.42 $6.38   (-0.62%) $6.65 $6.35 1.76 M $805.46 M
09/27/2024 $6.35 $6.43   (1.26%) $6.65 $6.31 2.73 M $811.77 M
09/26/2024 $6.50 $6.44   (-0.92%) $6.58 $6.21 2.61 M $813.03 M
09/25/2024 $6.22 $6.32   (1.61%) $6.49 $6.19 2.23 M $797.88 M
09/24/2024 $5.93 $6.24   (5.23%) $6.30 $5.93 2.62 M $787.78 M
09/23/2024 $6.08 $5.91   (-2.8%) $6.12 $5.87 3.12 M $746.12 M
09/20/2024 $6.35 $6.09   (-4.09%) $6.38 $6.05 3.99 M $768.85 M
09/19/2024 $6.38 $6.40   (0.31%) $6.47 $6.26 3.92 M $807.98 M
09/18/2024 $6.30 $6.21   (-1.43%) $6.47 $6.19 2.89 M $784.00 M
09/17/2024 $6.30 $6.31   (0.16%) $6.45 $6.22 5.70 M $796.62 M
09/16/2024 $6.32 $6.19   (-2.06%) $6.40 $6.16 2.26 M $781.47 M
09/13/2024 $6.21 $6.32   (1.77%) $6.37 $6.17 2.36 M $797.88 M
09/12/2024 $6.34 $6.12   (-3.47%) $6.42 $6.10 2.46 M $772.63 M
09/11/2024 $6.39 $6.30   (-1.41%) $6.39 $6.19 2.88 M $795.36 M
09/10/2024 $6.64 $6.40   (-3.61%) $6.74 $6.31 2.98 M $807.98 M
09/09/2024 $6.79 $6.60   (-2.8%) $6.90 $6.60 2.59 M $833.23 M
09/06/2024 $6.96 $6.78   (-2.59%) $7.03 $6.78 2.37 M $855.96 M
09/05/2024 $6.84 $6.97   (1.9%) $7.09 $6.79 2.62 M $879.94 M
09/04/2024 $6.69 $6.78   (1.35%) $6.99 $6.69 2.05 M $855.96 M
09/03/2024 $6.64 $6.76   (1.81%) $6.92 $6.61 3.15 M $853.43 M
08/30/2024 $6.66 $6.71   (0.75%) $6.74 $6.53 2.59 M $847.12 M
08/29/2024 $6.61 $6.59   (-0.3%) $6.71 $6.55 1.93 M $831.97 M
08/28/2024 $6.59 $6.54   (-0.76%) $6.66 $6.37 4.00 M $825.66 M
08/27/2024 $6.91 $6.65   (-3.76%) $6.91 $6.64 3.37 M $839.55 M
08/26/2024 $6.75 $6.89   (2.07%) $7.05 $6.63 4.17 M $869.84 M
08/23/2024 $6.49 $6.67   (2.77%) $6.69 $6.36 2.98 M $842.07 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.