Bumble (BMBL) Price: 6.005

Bumble, Inc. (BMBL)

6.005 0.00 (0.00%) USD | NASDAQ | Nov 13, 16:00

6.005 0.00 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	5.98	6.04	5.98	6.01	4.034M
Nov 11, 2026	5.98	6.00	5.98	5.99	2.753M
Nov 10, 2026	6.00	6.00	5.98	5.99	1.497M
Nov 09, 2026	5.98	6.00	5.97	5.98	2.563M
Nov 06, 2026	5.98	5.99	5.97	5.97	1.464M
Nov 05, 2026	5.99	6.00	5.98	5.98	2.891M
Nov 04, 2026	5.98	6.00	5.970	6.00	4.229M
Nov 03, 2026	5.97	5.99	5.96	5.98	2.760M
Nov 02, 2026	5.98	5.98	5.97	5.97	2.375M
Oct 30, 2026	5.96	5.99	5.96	5.99	3.012M
Oct 29, 2026	5.97	5.99	5.96	5.98	2.518M
Oct 28, 2026	5.96	5.99	5.96	5.96	1.436M
Oct 27, 2026	5.95	6.00	5.95	5.98	3.077M
Oct 26, 2026	5.95	5.97	5.94	5.97	3.391M
Oct 23, 2026	5.94	5.96	5.94	5.96	3.422M
Oct 22, 2026	5.94	5.95	5.935	5.94	4.272M
Oct 21, 2026	5.95	5.95	5.93	5.95	5.455M
Oct 20, 2026	5.94	5.96	5.94	5.95	2.927M
Oct 19, 2026	5.93	5.96	5.93	5.96	4.093M
Oct 16, 2026	5.94	5.95	5.93	5.94	5.656M
Oct 15, 2026	5.96	5.97	5.93	5.93	16.01M
Oct 14, 2026	5.95	5.98	5.93	5.97	39.31M
Oct 13, 2026	5.98	5.98	5.92	5.95	118.22M
Oct 12, 2026	2.54	3.975	2.50	3.80	42.33M
Oct 09, 2026	2.57	2.59	2.52	2.54	1.046M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks