NASDAQ · BMBL

Bumble Inc.

Technology · Software - Application

$2.51

Down-$0.05 (-1.79%)

Updated Oct 7, 2026, 4:44 PM

SID Score

3.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BMBL

BMBL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

BMBL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$2.57	$2.58	$2.49	$2.51	1.46M
Oct 5, 2026	$2.51	$2.566	$2.51	$2.55	1.76M
Oct 2, 2026	$2.575	$2.575	$2.49	$2.54	1.43M
Oct 1, 2026	$2.60	$2.63	$2.50	$2.55	2.28M
Sep 30, 2026	$2.58	$2.705	$2.58	$2.63	2.84M
Sep 29, 2026	$2.52	$2.58	$2.49	$2.57	2.5M
Sep 28, 2026	$2.65	$2.655	$2.52	$2.53	2.59M
Sep 25, 2026	$2.68	$2.75	$2.65	$2.66	1.53M
Sep 24, 2026	$2.70	$2.775	$2.67	$2.68	2.01M
Sep 23, 2026	$2.81	$2.81	$2.66	$2.68	1.66M
Sep 22, 2026	$2.89	$2.92	$2.79	$2.83	1.55M
Sep 21, 2026	$2.80	$2.885	$2.76	$2.85	1.76M
Sep 18, 2026	$2.96	$2.975	$2.76	$2.79	3.34M
Sep 17, 2026	$3.01	$3.025	$2.96	$2.96	1.76M
Sep 16, 2026	$2.99	$3.035	$2.93	$3.00	1.9M
Sep 15, 2026	$2.96	$3.11	$2.895	$3.02	2.64M
Sep 14, 2026	$3.00	$3.13	$2.945	$2.97	3.93M
Sep 11, 2026	$2.99	$3.09	$2.98	$2.99	2.42M
Sep 10, 2026	$2.90	$3.01	$2.90	$2.98	1.84M
Sep 9, 2026	$2.90	$2.96	$2.895	$2.93	1.49M
Sep 8, 2026	$2.90	$2.98	$2.90	$2.91	2.73M