BMBL - Bumble Inc.
3.13
0.110 3.514%
Share volume: 2,822,192
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$3.02
0.11
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $3.02 | $3.02 | $3.23 | $3.23 | $3.00 | $3.00 | $3.13 | $3.13 | 2,822,192 | $2,822,192.00 |
| 03-04-2026 | $2.97 | $2.97 | $3.07 | $3.07 | $2.91 | $2.91 | $3.02 | $3.02 | 1,725,974 | $1,725,974.00 |
| 03-03-2026 | $2.93 | $2.93 | $3.04 | $3.04 | $2.79 | $2.79 | $2.96 | $2.96 | 3,732,316 | $3,732,316.00 |
| 03-02-2026 | $3.00 | $3.00 | $3.14 | $3.14 | $2.95 | $2.95 | $3.04 | $3.04 | 2,524,852 | $2,524,852.00 |
| 02-27-2026 | $3.03 | $3.03 | $3.10 | $3.10 | $2.93 | $2.93 | $3.04 | $3.04 | 4,692,433 | $4,692,433.00 |
| 02-26-2026 | $2.92 | $2.92 | $3.19 | $3.19 | $2.91 | $2.91 | $3.11 | $3.11 | 2,990,249 | $2,990,249.00 |
| 02-25-2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.83 | $2.83 | $2.92 | $2.92 | 2,140,407 | $2,140,407.00 |
| 02-24-2026 | $2.82 | $2.82 | $2.95 | $2.95 | $2.81 | $2.81 | $2.91 | $2.91 | 2,889,704 | $2,889,704.00 |
| 02-23-2026 | $3.04 | $3.04 | $3.04 | $3.04 | $2.75 | $2.75 | $2.77 | $2.77 | 5,538,355 | $5,538,355.00 |
| 02-20-2026 | $2.87 | $2.87 | $3.05 | $3.05 | $2.86 | $2.86 | $3.03 | $3.03 | 4,491,238 | $4,491,238.00 |