MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMBL — Bumble Inc. Class A Common Stock
NasdaqBumble Inc. Class A Common Stock
$2.54
-0.01(-0.39%)
- O
- 2.58
- H
- 2.58
- L
- 2.49
- V
- 1.39M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.54
Period Return-42.66%
Period High$8.64
Period Low$2.49
Avg Daily Volume3.25M
Total Trading Days365
BMBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.58 | $2.58 | $2.49 | $2.54 | $-0.01 | -0.39% | 1,387,338 | $2.52 | $2.49 $2.58 |
| Oct 1, 2026 | $2.60 | $2.63 | $2.50 | $2.55 | $-0.08 | -3.04% | 2,283,636 | $2.55 | $2.50 $2.63 |
| Sep 30, 2026 | $2.58 | $2.71 | $2.58 | $2.63 | +$0.06 | +2.33% | 2,836,123 | $2.65 | $2.58 $2.71 |
| Sep 29, 2026 | $2.52 | $2.58 | $2.49 | $2.57 | +$0.04 | +1.58% | 2,496,044 | $2.56 | $2.49 $2.58 |
| Sep 28, 2026 | $2.65 | $2.66 | $2.52 | $2.53 | $-0.13 | -4.89% | 2,592,075 | $2.56 | $2.52 $2.66 |
| Sep 25, 2026 | $2.68 | $2.75 | $2.65 | $2.66 | $-0.02 | -0.75% | 1,528,121 | $2.69 | $2.65 $2.75 |
| Sep 24, 2026 | $2.70 | $2.78 | $2.67 | $2.68 | +$0.00 | +0.00% | 2,007,652 | $2.72 | $2.67 $2.78 |
| Sep 23, 2026 | $2.81 | $2.81 | $2.66 | $2.68 | $-0.15 | -5.30% | 1,660,152 | $2.70 | $2.66 $2.81 |
| Sep 22, 2026 | $2.89 | $2.92 | $2.79 | $2.83 | $-0.02 | -0.70% | 1,550,507 | $2.84 | $2.79 $2.92 |
| Sep 21, 2026 | $2.80 | $2.89 | $2.76 | $2.85 | +$0.06 | +2.15% | 1,758,237 | $2.82 | $2.76 $2.89 |
| Sep 18, 2026 | $2.96 | $2.98 | $2.76 | $2.79 | $-0.17 | -5.74% | 3,337,644 | $2.81 | $2.76 $2.98 |
| Sep 17, 2026 | $3.01 | $3.03 | $2.96 | $2.96 | $-0.04 | -1.33% | 1,764,706 | $2.98 | $2.96 $3.03 |
| Sep 16, 2026 | $2.99 | $3.04 | $2.93 | $3.00 | $-0.02 | -0.66% | 1,899,036 | $3.00 | $2.93 $3.04 |
| Sep 15, 2026 | $2.96 | $3.11 | $2.90 | $3.02 | +$0.05 | +1.68% | 2,634,707 | $3.00 | $2.90 $3.11 |
| Sep 14, 2026 | $3.00 | $3.13 | $2.95 | $2.97 | $-0.02 | -0.67% | 3,927,324 | $3.01 | $2.95 $3.13 |
| Sep 11, 2026 | $2.99 | $3.09 | $2.98 | $2.99 | +$0.01 | +0.34% | 2,417,545 | $3.03 | $2.98 $3.09 |
| Sep 10, 2026 | $2.90 | $3.01 | $2.90 | $2.98 | +$0.05 | +1.71% | 1,840,714 | $2.97 | $2.90 $3.01 |
| Sep 9, 2026 | $2.90 | $2.96 | $2.90 | $2.93 | +$0.02 | +0.69% | 1,493,455 | $2.92 | $2.90 $2.96 |
| Sep 8, 2026 | $2.90 | $2.98 | $2.90 | $2.91 | +$0.01 | +0.34% | 2,730,517 | $2.93 | $2.90 $2.98 |
| Sep 4, 2026 | $2.85 | $2.91 | $2.83 | $2.90 | +$0.03 | +1.05% | 1,626,525 | $2.88 | $2.83 $2.91 |
| Sep 3, 2026 | $2.83 | $2.99 | $2.83 | $2.87 | +$0.04 | +1.41% | 2,999,201 | $2.88 | $2.83 $2.99 |
| Sep 2, 2026 | $2.65 | $2.88 | $2.65 | $2.83 | +$0.15 | +5.60% | 2,881,269 | $2.81 | $2.65 $2.88 |
| Sep 1, 2026 | $2.70 | $2.77 | $2.63 | $2.68 | $-0.06 | -2.19% | 2,508,466 | $2.70 | $2.63 $2.77 |
| Aug 31, 2026 | $2.72 | $2.76 | $2.70 | $2.74 | +$0.01 | +0.37% | 1,614,128 | $2.73 | $2.70 $2.76 |
| Aug 28, 2026 | $2.72 | $2.77 | $2.71 | $2.73 | +$0.02 | +0.74% | 858,396 | $2.74 | $2.71 $2.77 |
| Aug 27, 2026 | $2.77 | $2.79 | $2.69 | $2.71 | $-0.04 | -1.45% | 1,711,787 | $2.73 | $2.69 $2.79 |
| Aug 26, 2026 | $2.80 | $2.82 | $2.71 | $2.75 | $-0.09 | -3.17% | 2,521,478 | $2.75 | $2.71 $2.82 |
| Aug 25, 2026 | $2.82 | $2.92 | $2.79 | $2.84 | $-0.01 | -0.35% | 2,252,984 | $2.85 | $2.79 $2.92 |
| Aug 24, 2026 | $2.77 | $2.86 | $2.74 | $2.85 | +$0.05 | +1.79% | 1,902,099 | $2.79 | $2.74 $2.86 |
| Aug 21, 2026 | $2.84 | $2.84 | $2.72 | $2.80 | +$0.00 | +0.00% | 1,764,689 | $2.77 | $2.72 $2.84 |