BMBL - Bumble Inc.
4.43
0.170 3.837%
Share volume: 3,120,272
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$4.26
0.17
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $4.20 | $4.20 | $4.43 | $4.43 | $4.14 | $4.14 | $4.43 | $4.43 | 3,120,272 | $3,120,272.00 |
| 04-17-2026 | $4.34 | $4.34 | $4.48 | $4.48 | $4.21 | $4.21 | $4.26 | $4.26 | 3,356,477 | $3,356,477.00 |
| 04-16-2026 | $4.12 | $4.12 | $4.33 | $4.33 | $4.07 | $4.07 | $4.31 | $4.31 | 3,620,191 | $3,620,191.00 |
| 04-15-2026 | $3.80 | $3.80 | $4.10 | $4.10 | $3.78 | $3.78 | $4.09 | $4.09 | 3,457,861 | $3,457,861.00 |
| 04-14-2026 | $3.63 | $3.63 | $3.78 | $3.78 | $3.59 | $3.59 | $3.77 | $3.77 | 2,328,038 | $2,328,038.00 |
| 04-13-2026 | $3.34 | $3.34 | $3.59 | $3.59 | $3.30 | $3.30 | $3.58 | $3.58 | 2,401,125 | $2,401,125.00 |
| 04-10-2026 | $3.46 | $3.46 | $3.56 | $3.56 | $3.37 | $3.37 | $3.40 | $3.40 | 2,403,675 | $2,403,675.00 |
| 04-09-2026 | $3.47 | $3.47 | $3.47 | $3.47 | $3.39 | $3.39 | $3.45 | $3.45 | 1,730,540 | $1,730,540.00 |
| 04-08-2026 | $3.64 | $3.64 | $3.74 | $3.74 | $3.48 | $3.48 | $3.49 | $3.49 | 2,056,702 | $2,056,702.00 |
| 04-07-2026 | $3.43 | $3.43 | $3.51 | $3.51 | $3.29 | $3.29 | $3.48 | $3.48 | 1,916,502 | $1,916,502.00 |