The closing price for Bumble (BMBL) in March 2026 was $3.26, on March 31. It was up 8.7% for the month. The latest price is $2.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $3.24 | $3.34 | $3.18 | $3.26 | 2,346,638 |
March 30 2026 | $3.29 | $3.29 | $3.12 | $3.24 | 3,515,106 |
March 27 2026 | $3.30 | $3.34 | $3.17 | $3.22 | 2,887,297 |
March 26 2026 | $3.30 | $3.39 | $3.27 | $3.33 | 3,096,872 |
March 25 2026 | $3.43 | $3.49 | $3.28 | $3.32 | 5,090,987 |
March 24 2026 | $3.53 | $3.56 | $3.39 | $3.40 | 4,730,065 |
March 23 2026 | $3.62 | $3.67 | $3.49 | $3.59 | 3,533,188 |
March 20 2026 | $3.76 | $3.76 | $3.49 | $3.57 | 8,963,330 |
March 19 2026 | $3.74 | $3.77 | $3.63 | $3.74 | 3,306,394 |
March 18 2026 | $3.99 | $4.13 | $3.74 | $3.78 | 4,592,994 |
March 17 2026 | $3.86 | $4.31 | $3.85 | $4.14 | 6,681,638 |
March 16 2026 | $3.79 | $3.95 | $3.60 | $3.87 | 15,792,740 |
March 13 2026 | $3.85 | $3.99 | $3.66 | $3.77 | 10,038,630 |
March 12 2026 | $3.67 | $4.25 | $3.67 | $3.81 | 34,272,191 |
March 11 2026 | $2.85 | $2.99 | $2.82 | $2.84 | 8,964,328 |
March 10 2026 | $2.93 | $2.93 | $2.76 | $2.81 | 3,938,788 |
March 09 2026 | $3.00 | $3.02 | $2.82 | $2.96 | 2,307,691 |
March 06 2026 | $3.07 | $3.09 | $2.96 | $3.06 | 1,690,934 |
March 05 2026 | $3.02 | $3.23 | $3.00 | $3.13 | 2,857,382 |
March 04 2026 | $2.97 | $3.07 | $2.91 | $3.02 | 1,725,974 |
March 03 2026 | $2.93 | $3.04 | $2.79 | $2.96 | 3,732,316 |
March 02 2026 | $3.00 | $3.14 | $2.95 | $3.04 | 2,524,852 |
Daily pricing data for Bumble dates back to 2/11/2021, and may be incomplete.