-
5 DAY PERFORMANCE
+2.11% -
1 MONTH PERFORMANCE
+21.89% -
3 MONTH PERFORMANCE
+44.06% -
6 MONTH PERFORMANCE
-31.22% -
YEAR-TO-DATE PERFORMANCE
-44.10% -
1 YEAR PERFORMANCE
-44.77%
Bumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $8.31 | $8.23 (-0.96%) | $8.43 | $8.19 | 1.71 M | $1.06 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 |
| 08/22/2024 | $6.50 | $6.48 (-0.31%) | $6.66 | $6.45 | 2.67 M | $818.08 M |
| 08/21/2024 | $6.61 | $6.49 (-1.82%) | $6.67 | $6.45 | 3.41 M | $819.35 M |
| 08/20/2024 | $6.39 | $6.56 (2.66%) | $6.73 | $6.31 | 4.70 M | $828.18 M |
| 08/19/2024 | $6.10 | $6.44 (5.57%) | $6.47 | $5.99 | 5.32 M | $813.03 M |
| 08/16/2024 | $5.70 | $6.00 (5.26%) | $6.09 | $5.67 | 4.34 M | $757.48 M |
| 08/15/2024 | $5.82 | $5.90 (1.37%) | $6.02 | $5.80 | 4.80 M | $744.86 M |
| 08/14/2024 | $5.95 | $5.72 (-3.87%) | $6.08 | $5.71 | 5.10 M | $722.14 M |