Home

Bumble Inc. - common stock (BMBL)

8.2900
-0.3500 (-4.05%)

Bumble Inc is a technology-driven company that operates a dating and social networking platform designed to empower users to make meaningful connections

Founded on the principles of respect and safety, Bumble facilitates various forms of relationships, including romantic encounters, friendships, and professional networking, by allowing women to take the initiative in making the first move. The company's innovative approach leverages unique features and a user-friendly interface to create an inclusive and positive environment, fostering genuine interactions among its diverse user base while also emphasizing community engagement and support.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/20258.038.688.008.641,816,5998.64
2/03/20257.908.167.908.031,262,6498.03
1/31/20258.388.507.968.111,835,6948.11
1/30/20258.388.648.348.411,877,0028.41
1/29/20258.058.347.998.321,856,0368.32
1/28/20258.058.137.868.021,314,2948.02
1/27/20257.548.047.547.982,188,1347.98
1/24/20257.497.687.417.501,882,3707.50
1/23/20257.327.587.177.501,998,8707.50
1/22/20257.647.837.317.332,220,4677.33
1/21/20257.818.117.637.663,531,0367.66
1/17/20258.508.517.587.705,138,9087.70
1/16/20257.837.957.757.831,325,1537.83
1/15/20257.707.997.687.831,374,1317.83
1/14/20257.547.667.377.471,467,7007.47
1/13/20257.477.587.347.481,438,6127.48
1/10/20257.467.707.307.561,658,7187.56
1/08/20257.948.007.537.564,021,3757.56
1/07/20258.338.488.028.061,373,5068.06
1/06/20258.268.528.218.232,239,4228.23
1/03/20257.568.147.568.101,463,5888.10
1/02/20258.238.307.957.971,498,5507.97
12/31/20248.390.008.398.1408.14
12/30/20247.898.467.768.392,124,9718.39
12/27/20248.048.137.788.021,050,1098.02
12/26/20247.858.187.768.081,298,3558.08
12/24/20247.897.947.727.92432,6777.92
12/23/20247.818.007.787.881,405,9577.88
12/20/20247.517.927.407.753,634,2857.75
12/19/20247.677.887.497.601,557,7577.60
12/18/20248.308.407.557.642,002,8827.64
12/17/20248.388.488.228.271,959,6208.27
12/16/20248.218.588.108.431,697,6148.43
12/13/20248.328.467.918.322,097,1418.32
12/12/20248.478.598.278.281,488,5598.28
12/11/20248.548.628.258.511,857,7988.51
12/10/20248.558.658.048.573,105,4538.57
12/09/20248.328.798.298.624,246,0978.62
12/06/20248.288.458.198.252,562,0868.25
12/05/20248.888.928.198.231,730,3138.23
12/04/20248.729.038.638.821,416,8968.82
12/03/20248.909.028.658.681,774,7768.68
12/02/20248.578.948.128.883,319,5778.88
11/29/20248.678.768.538.69996,8378.69
11/27/20248.708.748.408.571,886,8268.57
11/26/20249.009.028.568.651,551,6988.65
11/25/20248.449.228.439.082,633,8079.08
11/22/20247.858.267.798.181,287,1428.18
11/21/20247.887.987.697.911,593,8247.91
11/20/20247.837.977.717.751,275,6407.75
11/19/20247.828.097.797.821,390,6997.82
11/18/20247.888.107.877.941,870,4757.94
11/15/20248.288.327.817.871,921,2627.87
11/14/20248.318.438.198.231,708,5688.23
11/13/20248.608.708.118.243,286,0108.24
11/12/20248.768.888.558.592,614,7088.59
11/11/20248.379.158.328.853,999,0468.85
11/08/20247.838.147.838.072,908,7558.07
11/07/20248.178.457.527.784,487,9427.78
11/06/20247.687.917.457.817,487,3567.81
11/05/20247.287.497.167.482,835,3847.48