NASDAQ · BMBL

Bumble Inc.

Technology · Software - Application

$2.71

Down-$0.04 (-1.45%)

Updated Aug 28, 2026, 8:13 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BMBL price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BMBL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$2.77	$2.79	$2.69	$2.71	1.71M
Aug 26, 2026	$2.80	$2.815	$2.71	$2.75	2.52M
Aug 25, 2026	$2.82	$2.92	$2.79	$2.84	2.25M
Aug 24, 2026	$2.77	$2.86	$2.74	$2.85	1.9M
Aug 21, 2026	$2.84	$2.84	$2.72	$2.80	1.76M
Aug 20, 2026	$2.75	$2.87	$2.735	$2.80	1.96M
Aug 19, 2026	$2.72	$2.805	$2.71	$2.79	2.62M
Aug 18, 2026	$2.61	$2.75	$2.59	$2.72	2.82M
Aug 17, 2026	$2.70	$2.71	$2.575	$2.60	2.88M
Aug 14, 2026	$2.74	$2.785	$2.68	$2.71	2.44M
Aug 13, 2026	$2.62	$2.74	$2.585	$2.72	3.52M
Aug 12, 2026	$2.76	$2.795	$2.575	$2.61	6.83M
Aug 11, 2026	$2.73	$2.89	$2.73	$2.78	4.26M
Aug 10, 2026	$2.80	$2.82	$2.66	$2.73	5.5M
Aug 7, 2026	$2.85	$2.92	$2.77	$2.83	2.04M
Aug 6, 2026	$2.74	$2.99	$2.705	$2.845	3.7M
Aug 5, 2026	$3.14	$3.21	$3.03	$3.04	4.53M
Aug 4, 2026	$3.08	$3.21	$3.07	$3.20	2.63M
Aug 3, 2026	$2.92	$3.115	$2.918	$3.09	3.04M
Jul 31, 2026	$2.91	$2.91	$2.82	$2.85	1.88M
Jul 30, 2026	$2.94	$2.95	$2.85	$2.91	1.86M