Bumble Stock Price History
NASDAQ: BMBLTechnologyComputer Software: Programming Data ProcessingUSD
2.54-0.025 (-0.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMBL price history at a glance
The price history for Bumble (BMBL) on this page begins on February 8, 2021, when the stock closed at $75.46; it most recently closed at $2.54 on October 5, 2026. The highest price in this record is $84.80, reached on February 8, 2021; the latest close is 97.0% below that peak. Across the 4 complete calendar years in the table, BMBL finished higher in 0 and lower in 4. Its best year was 2023 (-30.0%) and its worst was 2025 (-55.3%).
Over roughly 6 years the share price changed -96.6%, a -45.1% compound annual price return (excluding dividends). In the last 12 months alone, BMBL has lost 53.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $84.80
- Date of high
- Feb 8, 2021
- Low since 2021
- $2.44
- Date of low
- Oct 5, 2026
- 52-week high
- $5.96
- 52-week low
- $2.44
- IPO year
- 2021
- Last close
- $2.54
BMBL returns
1 week
0.00%
1 month
-13.31%
3 months
-16.17%
6 months
-25.29%
Year to date
-28.85%
1 year
-53.90%
3 years
-81.82%
5 years
-95.13%
BMBL price return, excluding dividends.
BMBL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.54 | -29.83% |
| 2025 | 3.62 | -55.31% |
| 2024 | 8.10 | -45.05% |
| 2023 | 14.74 | -29.98% |
| 2022 | 21.05 | -37.83% |
| 2021* | 33.86 | -55.13% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BMBL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.57 | 2.59 | 2.52 | 2.54 | -0.97% | |
| 2.51 | 2.57 | 2.48 | 2.57 | +2.60% | |
| 2.49 | 2.52 | 2.44 | 2.50 | -0.40% | |
| 2.57 | 2.58 | 2.49 | 2.51 | -1.57% | |
| 2.51 | 2.57 | 2.51 | 2.55 | +0.39% | |
| 2.58 | 2.58 | 2.49 | 2.54 | -0.39% | |
| 2.60 | 2.63 | 2.50 | 2.55 | -3.04% | |
| 2.58 | 2.71 | 2.58 | 2.63 | +2.33% | |
| 2.52 | 2.58 | 2.49 | 2.57 | +1.58% | |
| 2.65 | 2.66 | 2.52 | 2.53 | -4.89% | |
| 2.68 | 2.75 | 2.65 | 2.66 | -0.75% | |
| 2.70 | 2.78 | 2.67 | 2.68 | 0.00% | |
| 2.81 | 2.81 | 2.66 | 2.68 | -5.30% | |
| 2.89 | 2.92 | 2.79 | 2.83 | -0.70% | |
| 2.80 | 2.89 | 2.76 | 2.85 | +2.15% | |
| 2.96 | 2.98 | 2.76 | 2.79 | -5.74% | |
| 3.01 | 3.03 | 2.96 | 2.96 | -1.33% | |
| 2.99 | 3.04 | 2.93 | 3.00 | -0.66% | |
| 2.96 | 3.11 | 2.90 | 3.02 | +1.68% | |
| 3.00 | 3.13 | 2.95 | 2.97 | -0.67% | |
| 2.99 | 3.09 | 2.98 | 2.99 | +0.34% | |
| 2.90 | 3.01 | 2.90 | 2.98 | +1.71% | |
| 2.90 | 2.96 | 2.90 | 2.93 | +0.69% | |
| 2.90 | 2.98 | 2.90 | 2.91 | +0.34% | |
| 2.85 | 2.91 | 2.83 | 2.90 | +1.05% | |
| 2.83 | 2.99 | 2.83 | 2.87 | +1.41% | |
| 2.65 | 2.88 | 2.65 | 2.83 | +5.60% | |
| 2.70 | 2.77 | 2.63 | 2.68 | -2.19% | |
| 2.72 | 2.76 | 2.70 | 2.74 | +0.37% | |
| 2.72 | 2.77 | 2.71 | 2.73 | +0.74% | |
| 2.77 | 2.79 | 2.69 | 2.71 | -1.45% | |
| 2.80 | 2.82 | 2.71 | 2.75 | -3.17% | |
| 2.82 | 2.92 | 2.79 | 2.84 | -0.35% | |
| 2.77 | 2.86 | 2.74 | 2.85 | +1.79% | |
| 2.84 | 2.84 | 2.72 | 2.80 | 0.00% | |
| 2.75 | 2.87 | 2.74 | 2.80 | +0.36% | |
| 2.72 | 2.81 | 2.71 | 2.79 | +2.57% | |
| 2.61 | 2.75 | 2.59 | 2.72 | +4.62% | |
| 2.70 | 2.71 | 2.58 | 2.60 | -4.06% | |
| 2.74 | 2.79 | 2.68 | 2.71 | -0.37% | |
| 2.62 | 2.74 | 2.59 | 2.72 | +4.21% | |
| 2.76 | 2.80 | 2.58 | 2.61 | -6.12% | |
| 2.73 | 2.89 | 2.73 | 2.78 | +1.83% | |
| 2.80 | 2.82 | 2.66 | 2.73 | -3.53% | |
| 2.85 | 2.92 | 2.77 | 2.83 | -0.53% | |
| 2.74 | 2.99 | 2.71 | 2.85 | -6.41% | |
| 3.14 | 3.21 | 3.03 | 3.04 | -5.00% | |
| 3.08 | 3.21 | 3.07 | 3.20 | +3.56% | |
| 2.92 | 3.12 | 2.92 | 3.09 | +8.42% | |
| 2.91 | 2.91 | 2.82 | 2.85 | -2.06% | |
| 2.94 | 2.95 | 2.85 | 2.91 | -2.02% | |
| 3.01 | 3.07 | 2.95 | 2.97 | -1.33% | |
| 2.97 | 3.07 | 2.92 | 3.01 | +1.69% | |
| 2.82 | 2.99 | 2.82 | 2.96 | +5.34% | |
| 2.80 | 2.90 | 2.79 | 2.81 | +0.72% | |
| 2.81 | 2.83 | 2.72 | 2.79 | -0.71% | |
| 2.87 | 2.87 | 2.79 | 2.81 | -2.09% | |
| 2.99 | 3.00 | 2.83 | 2.87 | -2.05% | |
| 2.93 | 2.99 | 2.88 | 2.93 | +0.34% | |
| 2.98 | 3.04 | 2.87 | 2.92 | -3.63% | |
| 3.13 | 3.16 | 3.01 | 3.03 | -2.26% | |
| 2.96 | 3.13 | 2.94 | 3.10 | +5.80% | |
| 3.11 | 3.12 | 2.92 | 2.93 | -5.79% | |
| 3.06 | 3.14 | 3.05 | 3.11 | +2.64% | |
| 3.14 | 3.15 | 3.00 | 3.03 | -1.30% | |
| 2.96 | 3.13 | 2.91 | 3.07 | +2.33% | |
| 3.10 | 3.10 | 2.96 | 3.00 | -3.85% | |
| 3.18 | 3.26 | 3.09 | 3.12 | -1.58% | |
| 3.29 | 3.29 | 3.11 | 3.17 | -3.35% | |
| 3.23 | 3.45 | 3.21 | 3.28 | +1.55% | |
| 3.25 | 3.41 | 3.23 | 3.23 | +0.94% | |
| 3.17 | 3.24 | 3.11 | 3.20 | 0.00% | |
| 3.04 | 3.30 | 3.02 | 3.20 | +5.26% | |
| 2.91 | 3.16 | 2.90 | 3.04 | +3.40% | |
| 2.68 | 3.12 | 2.54 | 2.94 | +8.09% | |
| 2.80 | 2.87 | 2.70 | 2.72 | -2.86% | |
| 2.75 | 2.83 | 2.66 | 2.80 | +0.36% | |
| 2.98 | 2.98 | 2.71 | 2.79 | -5.74% | |
| 2.96 | 3.05 | 2.90 | 2.96 | 0.00% | |
| 3.05 | 3.18 | 2.95 | 2.96 | -3.27% | |
| 2.94 | 3.07 | 2.91 | 3.06 | +4.08% | |
| 2.76 | 2.96 | 2.76 | 2.94 | +8.09% | |
| 2.75 | 2.76 | 2.70 | 2.72 | -0.37% | |
| 2.71 | 2.75 | 2.65 | 2.73 | +0.74% | |
| 2.76 | 2.80 | 2.67 | 2.71 | -2.87% | |
| 2.82 | 2.90 | 2.74 | 2.79 | -2.11% | |
| 2.90 | 2.92 | 2.83 | 2.85 | +0.35% | |
| 2.96 | 3.02 | 2.79 | 2.84 | -5.02% | |
| 3.02 | 3.15 | 2.92 | 2.99 | +4.91% | |
| 3.02 | 3.02 | 2.80 | 2.85 | -6.25% | |
| 3.19 | 3.22 | 3.03 | 3.04 | -5.59% | |
| 3.19 | 3.28 | 3.13 | 3.22 | +1.58% | |
| 3.28 | 3.28 | 3.15 | 3.17 | -2.76% | |
| 3.19 | 3.29 | 3.17 | 3.26 | +3.16% | |
| 3.14 | 3.24 | 3.10 | 3.16 | 0.00% | |
| 3.07 | 3.26 | 3.07 | 3.16 | +1.61% | |
| 3.07 | 3.13 | 3.05 | 3.11 | +1.63% | |
| 3.10 | 3.11 | 2.99 | 3.06 | -1.92% | |
| 3.12 | 3.16 | 3.02 | 3.12 | -1.27% | |
| 3.22 | 3.33 | 3.08 | 3.16 | -0.63% | |
| 3.10 | 3.24 | 3.05 | 3.18 | +1.27% | |
| 3.22 | 3.27 | 3.14 | 3.14 | -3.68% | |
| 3.39 | 3.45 | 3.23 | 3.26 | -4.12% | |
| 3.31 | 3.49 | 3.30 | 3.40 | +1.19% | |
| 3.33 | 3.44 | 3.30 | 3.36 | +2.13% | |
| 3.56 | 3.62 | 3.28 | 3.29 | -9.12% | |
| 3.48 | 3.63 | 3.37 | 3.62 | +4.62% | |
| 3.47 | 3.64 | 3.45 | 3.46 | +0.87% | |
| 4.27 | 4.32 | 3.36 | 3.43 | -20.05% | |
| 4.27 | 4.37 | 4.06 | 4.29 | +0.47% | |
| 4.18 | 4.27 | 4.08 | 4.27 | +2.64% | |
| 4.15 | 4.22 | 4.10 | 4.16 | +0.24% | |
| 4.22 | 4.22 | 4.06 | 4.15 | -1.43% | |
| 4.21 | 4.30 | 4.11 | 4.21 | -1.17% | |
| 4.28 | 4.37 | 4.19 | 4.26 | -0.47% | |
| 4.33 | 4.41 | 4.18 | 4.28 | +0.23% | |
| 4.20 | 4.27 | 4.07 | 4.27 | +1.43% | |
| 4.36 | 4.42 | 4.19 | 4.21 | -4.75% | |
| 4.50 | 4.52 | 4.29 | 4.42 | -1.12% | |
| 4.49 | 4.60 | 4.42 | 4.47 | +0.90% | |
| 4.20 | 4.43 | 4.14 | 4.43 | +3.99% | |
| 4.34 | 4.48 | 4.21 | 4.26 | -1.16% | |
| 4.12 | 4.33 | 4.07 | 4.31 | +5.38% | |
| 3.80 | 4.10 | 3.78 | 4.09 | +8.49% | |
| 3.63 | 3.78 | 3.59 | 3.77 | +5.31% | |
| 3.34 | 3.59 | 3.30 | 3.58 | +5.29% | |
| 3.46 | 3.56 | 3.37 | 3.40 | -1.45% | |
| 3.47 | 3.47 | 3.39 | 3.45 | -1.15% | |
| 3.64 | 3.74 | 3.48 | 3.49 | +0.29% | |
| 3.43 | 3.51 | 3.29 | 3.48 | +0.87% | |
| 3.36 | 3.50 | 3.36 | 3.45 | +2.68% | |
| 3.28 | 3.50 | 3.22 | 3.36 | +0.90% | |
| 3.36 | 3.37 | 3.22 | 3.33 | +2.15% | |
| 3.24 | 3.34 | 3.18 | 3.26 | +0.62% | |
| 3.29 | 3.29 | 3.12 | 3.24 | +0.62% | |
| 3.30 | 3.34 | 3.17 | 3.22 | -3.30% | |
| 3.30 | 3.39 | 3.27 | 3.33 | +0.30% | |
| 3.43 | 3.49 | 3.28 | 3.32 | -2.35% | |
| 3.53 | 3.56 | 3.39 | 3.40 | -5.29% | |
| 3.62 | 3.67 | 3.49 | 3.59 | +0.56% | |
| 3.76 | 3.76 | 3.49 | 3.57 | -4.55% | |
| 3.74 | 3.77 | 3.63 | 3.74 | -1.06% | |
| 3.99 | 4.13 | 3.74 | 3.78 | -8.70% | |
| 3.86 | 4.31 | 3.85 | 4.14 | +6.98% | |
| 3.79 | 3.95 | 3.60 | 3.87 | +2.65% | |
| 3.85 | 3.99 | 3.66 | 3.77 | -1.05% | |
| 3.67 | 4.25 | 3.67 | 3.81 | +34.15% | |
| 2.85 | 2.99 | 2.82 | 2.84 | +1.07% | |
| 2.93 | 2.93 | 2.76 | 2.81 | -5.07% | |
| 3.00 | 3.02 | 2.82 | 2.96 | -3.27% | |
| 3.07 | 3.09 | 2.96 | 3.06 | -2.24% | |
| 3.02 | 3.23 | 3.00 | 3.13 | +3.64% | |
| 2.97 | 3.07 | 2.91 | 3.02 | +2.03% | |
| 2.93 | 3.04 | 2.79 | 2.96 | -2.63% | |
| 3.00 | 3.14 | 2.95 | 3.04 | 0.00% | |
| 3.03 | 3.10 | 2.93 | 3.04 | -2.25% | |
| 2.92 | 3.19 | 2.91 | 3.11 | +6.51% | |
| 2.95 | 2.95 | 2.83 | 2.92 | +0.34% | |
| 2.82 | 2.95 | 2.81 | 2.91 | +5.05% | |
| 3.04 | 3.04 | 2.75 | 2.77 | -8.58% | |
| 2.87 | 3.05 | 2.86 | 3.03 | +5.57% | |
| 2.66 | 2.90 | 2.61 | 2.87 | +6.30% | |
| 2.71 | 2.81 | 2.65 | 2.70 | -1.46% | |
| 2.75 | 2.81 | 2.62 | 2.74 | -0.36% | |
| 2.79 | 2.87 | 2.73 | 2.75 | -1.43% | |
| 2.95 | 2.96 | 2.75 | 2.79 | -5.42% | |
| 3.25 | 3.25 | 2.94 | 2.95 | -9.23% | |
| 3.22 | 3.37 | 3.18 | 3.25 | +1.88% | |
| 3.21 | 3.23 | 3.11 | 3.19 | -0.93% | |
| 3.09 | 3.23 | 3.01 | 3.22 | +4.21% | |
| 3.21 | 3.26 | 3.03 | 3.09 | -5.50% | |
| 3.24 | 3.37 | 3.19 | 3.27 | +0.93% | |
| 3.37 | 3.38 | 3.11 | 3.24 | -2.99% | |
| 3.35 | 3.44 | 3.30 | 3.34 | -0.30% | |
| 3.46 | 3.51 | 3.33 | 3.35 | -4.56% | |
| 3.65 | 3.65 | 3.45 | 3.51 | -3.31% | |
| 3.70 | 3.81 | 3.60 | 3.63 | -1.36% | |
| 3.87 | 3.88 | 3.60 | 3.68 | -5.15% | |
| 3.54 | 3.91 | 3.48 | 3.88 | +9.60% | |
| 3.62 | 3.69 | 3.51 | 3.54 | -1.94% | |
| 3.63 | 3.69 | 3.59 | 3.61 | +0.56% | |
| 3.55 | 3.79 | 3.52 | 3.59 | +1.99% | |
| 3.46 | 3.55 | 3.43 | 3.52 | -1.40% | |
| 3.65 | 3.69 | 3.56 | 3.57 | -2.19% | |
| 3.58 | 3.66 | 3.50 | 3.65 | +1.67% | |
| 3.63 | 3.66 | 3.53 | 3.59 | -0.83% | |
| 3.57 | 3.78 | 3.57 | 3.62 | +1.97% | |
| 3.49 | 3.56 | 3.40 | 3.55 | +2.01% | |
| 3.51 | 3.55 | 3.40 | 3.48 | -1.14% | |
| 3.63 | 3.66 | 3.50 | 3.52 | -2.76% | |
| 3.60 | 3.77 | 3.58 | 3.62 | +0.56% | |
| 3.64 | 3.66 | 3.49 | 3.60 | -1.10% | |
| 3.66 | 3.80 | 3.57 | 3.64 | +0.55% | |
| 3.62 | 3.70 | 3.61 | 3.62 | +1.40% | |
| 3.60 | 3.79 | 3.56 | 3.57 | -1.38% | |
| 3.45 | 3.73 | 3.43 | 3.62 | +4.93% | |
| 3.48 | 3.51 | 3.45 | 3.45 | -1.99% | |
| 3.55 | 3.57 | 3.46 | 3.52 | -1.68% | |
| 3.60 | 3.62 | 3.53 | 3.58 | 0.00% | |
| 3.51 | 3.60 | 3.47 | 3.58 | +1.13% | |
| 3.45 | 3.78 | 3.45 | 3.54 | +2.31% | |
| 3.50 | 3.61 | 3.42 | 3.46 | -0.86% | |
| 3.51 | 3.52 | 3.38 | 3.49 | +1.16% | |
| 3.55 | 3.62 | 3.43 | 3.45 | -2.27% | |
| 3.46 | 3.56 | 3.41 | 3.53 | +2.02% | |
| 3.41 | 3.47 | 3.33 | 3.46 | +2.06% | |
| 3.70 | 3.70 | 3.39 | 3.39 | -8.38% | |
| 3.85 | 3.86 | 3.66 | 3.70 | -4.39% | |
| 3.78 | 3.90 | 3.75 | 3.87 | +2.38% | |
| 3.62 | 3.81 | 3.60 | 3.78 | +3.85% | |
| 3.65 | 3.70 | 3.57 | 3.64 | +0.55% | |
| 3.69 | 3.78 | 3.60 | 3.62 | -2.43% | |
| 3.75 | 3.76 | 3.64 | 3.71 | -1.33% | |
| 3.68 | 3.80 | 3.65 | 3.76 | +2.45% | |
| 3.68 | 3.72 | 3.61 | 3.67 | 0.00% | |
| 3.52 | 3.75 | 3.42 | 3.67 | +3.38% | |
| 3.53 | 3.62 | 3.52 | 3.55 | +0.57% | |
| 3.53 | 3.57 | 3.46 | 3.53 | -0.84% | |
| 3.49 | 3.73 | 3.47 | 3.56 | +2.59% | |
| 3.46 | 3.56 | 3.35 | 3.47 | +4.52% | |
| 3.23 | 3.37 | 3.18 | 3.32 | +2.79% | |
| 3.48 | 3.49 | 3.19 | 3.23 | -5.00% | |
| 3.49 | 3.54 | 3.33 | 3.40 | -3.13% | |
| 3.65 | 3.65 | 3.42 | 3.51 | -1.68% | |
| 3.62 | 3.74 | 3.52 | 3.57 | -0.83% | |
| 3.67 | 3.70 | 3.56 | 3.60 | -3.74% | |
| 3.86 | 3.92 | 3.73 | 3.74 | -4.23% | |
| 4.02 | 4.07 | 3.90 | 3.91 | -2.38% | |
| 4.11 | 4.13 | 3.91 | 4.00 | -2.68% | |
| 4.34 | 4.37 | 4.09 | 4.11 | -3.63% | |
| 4.21 | 4.36 | 4.16 | 4.27 | +0.59% | |
| 4.16 | 4.50 | 4.02 | 4.24 | -21.77% | |
| 5.23 | 5.46 | 5.16 | 5.42 | +3.04% | |
| 5.36 | 5.45 | 5.24 | 5.26 | -4.19% | |
| 5.55 | 5.67 | 5.47 | 5.49 | -1.08% | |
| 5.51 | 5.73 | 5.48 | 5.55 | +1.28% | |
| 5.44 | 5.55 | 5.38 | 5.48 | -1.08% | |
| 5.59 | 5.67 | 5.44 | 5.54 | -1.07% | |
| 5.79 | 5.79 | 5.55 | 5.60 | -3.11% | |
| 5.96 | 5.96 | 5.76 | 5.78 | -1.70% | |
| 5.87 | 5.93 | 5.78 | 5.88 | +2.08% | |
| 5.64 | 5.76 | 5.60 | 5.76 | +1.59% | |
| 5.56 | 5.72 | 5.54 | 5.67 | +1.07% | |
| 5.70 | 5.70 | 5.60 | 5.61 | -1.58% | |
| 5.25 | 5.73 | 5.25 | 5.70 | +7.95% | |
| 5.34 | 5.37 | 5.27 | 5.28 | -0.94% | |
| 5.53 | 5.54 | 5.25 | 5.33 | -3.09% | |
| 5.49 | 5.77 | 5.41 | 5.50 | +3.00% | |
| 5.11 | 5.38 | 5.11 | 5.34 | +1.91% | |
| 5.15 | 5.26 | 5.04 | 5.24 | +3.35% | |
| 5.56 | 5.58 | 5.07 | 5.07 | -7.99% | |
| 5.67 | 5.72 | 5.51 | 5.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMBL chart for longer ranges.