The highest closing price for Bumble (BMBL) last month was $6.59, yesterday. It was up 18.1% for the month. The latest price is $6.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $6.50 | $6.70 | $6.42 | $6.59 | 2,480,191 |
June 27 2025 | $6.59 | $6.64 | $6.30 | $6.45 | 4,499,455 |
June 26 2025 | $6.53 | $6.94 | $6.45 | $6.51 | 5,184,765 |
June 25 2025 | $6.02 | $6.63 | $5.96 | $6.52 | 12,167,020 |
June 24 2025 | $5.18 | $5.23 | $5.13 | $5.21 | 2,280,776 |
June 23 2025 | $5.16 | $5.30 | $5.05 | $5.10 | 2,985,338 |
June 20 2025 | $5.30 | $5.35 | $5.10 | $5.20 | 5,812,871 |
June 18 2025 | $5.23 | $5.39 | $5.19 | $5.25 | 1,949,053 |
June 17 2025 | $5.17 | $5.41 | $5.09 | $5.23 | 2,617,003 |
June 16 2025 | $5.02 | $5.31 | $4.99 | $5.24 | 2,739,576 |
June 13 2025 | $4.82 | $5.11 | $4.81 | $4.95 | 2,426,140 |
June 12 2025 | $5.11 | $5.13 | $4.90 | $4.92 | 2,219,906 |
June 11 2025 | $5.29 | $5.30 | $5.02 | $5.14 | 2,369,749 |
June 10 2025 | $5.39 | $5.40 | $5.22 | $5.24 | 1,488,440 |
June 09 2025 | $5.34 | $5.44 | $5.28 | $5.34 | 1,546,825 |
June 06 2025 | $5.41 | $5.45 | $5.30 | $5.31 | 1,168,705 |
June 05 2025 | $5.37 | $5.53 | $5.29 | $5.35 | 2,291,514 |
June 04 2025 | $5.37 | $5.43 | $5.27 | $5.29 | 1,735,206 |
June 03 2025 | $5.33 | $5.55 | $5.16 | $5.37 | 3,551,197 |
June 02 2025 | $5.58 | $5.74 | $5.56 | $5.74 | 1,745,062 |
Daily pricing data for Bumble dates back to 2/11/2021, and may be incomplete.
