Range Low Price High Price Comment
30 days $2.80 $4.36 Wednesday, 3rd Jun 2026 BMBL stock ended at $2.85. This is 6.25% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 7.50% from a day low at $2.80 to a day high of $3.01.
90 days $2.76 $4.60
52 weeks $2.60 $8.63

Historical Bumble Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $2.97 $3.01 $2.80 $2.85 3 722 892
Jun 02, 2026 $3.15 $3.22 $3.04 $3.04 2 833 072
Jun 01, 2026 $3.18 $3.28 $3.13 $3.22 3 540 413
May 29, 2026 $3.28 $3.28 $3.15 $3.17 2 226 587
May 28, 2026 $3.19 $3.29 $3.17 $3.26 2 161 690
May 27, 2026 $3.14 $3.24 $3.10 $3.16 2 078 769
May 26, 2026 $3.09 $3.26 $3.07 $3.16 2 297 766
May 22, 2026 $3.07 $3.13 $3.06 $3.11 1 600 406
May 21, 2026 $3.10 $3.11 $2.99 $3.06 2 987 219
May 20, 2026 $3.12 $3.16 $3.02 $3.12 3 497 847
May 19, 2026 $3.22 $3.33 $3.08 $3.16 4 075 046
May 18, 2026 $3.10 $3.24 $3.05 $3.18 2 356 457
May 15, 2026 $3.22 $3.27 $3.14 $3.14 1 743 773
May 14, 2026 $3.41 $3.45 $3.23 $3.26 2 219 400
May 13, 2026 $3.30 $3.49 $3.30 $3.40 2 935 403
May 12, 2026 $3.33 $3.44 $3.31 $3.36 2 502 751
May 11, 2026 $3.55 $3.62 $3.28 $3.29 4 255 280
May 08, 2026 $3.44 $3.63 $3.37 $3.62 4 055 841
May 07, 2026 $3.49 $3.64 $3.45 $3.46 4 879 407
May 06, 2026 $4.13 $4.32 $3.36 $3.43 9 331 805
May 05, 2026 $4.28 $4.36 $4.06 $4.29 4 127 977
May 04, 2026 $4.18 $4.27 $4.08 $4.27 2 614 161
May 01, 2026 $4.18 $4.22 $4.10 $4.16 2 386 545
Apr 30, 2026 $4.18 $4.22 $4.06 $4.15 1 899 404
Apr 29, 2026 $4.21 $4.30 $4.11 $4.21 2 096 347

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BMBL stock historical prices to predict future price movements?
Trend Analysis: Examine the BMBL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BMBL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT BUMBLE INC.
Bumble
Bumble Inc. provides online dating and social networking platforms in North America, Europe, internationally. It owns and operates websites and applications that offers subscription and in-app purchases dating products. The company operates two apps, Bumble and Badoo with approximately 40 million users on monthly basis, as well as Fruitz, an online dating app. Bumble Inc. was founded in 2014 in and is headquartered in Austin, Texas....
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE