NASDAQ · BMBL

Bumble Inc.

Technology · Software - Application

$5.98

Up+$0.02 (+0.33%)

Updated Nov 4, 2026, 11:50 PM

SID Score

5.2/10

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 Nov 3, 2026

Daily close

View OHLC price history

BMBL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$5.97	$5.99	$5.96	$5.98	2.76M
Nov 2, 2026	$5.98	$5.98	$5.97	$5.97	2.37M
Oct 30, 2026	$5.96	$5.99	$5.96	$5.99	3.01M
Oct 29, 2026	$5.97	$5.99	$5.96	$5.98	2.52M
Oct 28, 2026	$5.96	$5.99	$5.96	$5.96	1.44M
Oct 27, 2026	$5.95	$6.00	$5.95	$5.98	3.08M
Oct 26, 2026	$5.95	$5.97	$5.94	$5.97	3.39M
Oct 23, 2026	$5.94	$5.96	$5.94	$5.96	3.42M
Oct 22, 2026	$5.94	$5.95	$5.935	$5.94	4.27M
Oct 21, 2026	$5.95	$5.95	$5.93	$5.95	5.45M
Oct 20, 2026	$5.94	$5.96	$5.94	$5.95	2.93M
Oct 19, 2026	$5.93	$5.96	$5.93	$5.96	4.09M
Oct 16, 2026	$5.94	$5.95	$5.93	$5.94	5.66M
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	118.21M
Oct 12, 2026	$2.54	$3.975	$2.50	$3.80	42.33M
Oct 9, 2026	$2.57	$2.59	$2.52	$2.54	1.05M
Oct 8, 2026	$2.51	$2.57	$2.4809	$2.565	2.66M
Oct 7, 2026	$2.49	$2.52	$2.44	$2.50	2.16M
Oct 6, 2026	$2.57	$2.58	$2.49	$2.51	1.46M