The highest closing price for Bumble (BMBL) last month was $4.47, last Friday. It was down 3% for the month. The latest price is $4.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $4.18 | $4.26 | $4.14 | $4.22 | 2,923,496 |
April 29 2025 | $4.39 | $4.42 | $4.27 | $4.28 | 1,840,579 |
April 28 2025 | $4.43 | $4.54 | $4.40 | $4.42 | 1,216,575 |
April 25 2025 | $4.44 | $4.59 | $4.42 | $4.47 | 1,739,638 |
April 24 2025 | $4.38 | $4.46 | $4.32 | $4.44 | 2,226,986 |
April 23 2025 | $4.57 | $4.67 | $4.22 | $4.38 | 2,299,575 |
April 22 2025 | $4.39 | $4.47 | $4.34 | $4.43 | 2,455,272 |
April 21 2025 | $4.31 | $4.36 | $4.12 | $4.30 | 2,088,640 |
April 17 2025 | $4.04 | $4.40 | $4.00 | $4.36 | 2,297,436 |
April 16 2025 | $4.00 | $4.11 | $3.90 | $4.01 | 1,732,053 |
April 15 2025 | $4.00 | $4.06 | $3.91 | $4.00 | 2,549,927 |
April 14 2025 | $4.02 | $4.02 | $3.75 | $3.99 | 3,097,875 |
April 11 2025 | $3.81 | $3.97 | $3.77 | $3.95 | 2,151,694 |
April 10 2025 | $4.04 | $4.09 | $3.78 | $3.86 | 2,692,876 |
April 09 2025 | $3.60 | $4.17 | $3.57 | $4.16 | 5,479,024 |
April 08 2025 | $3.85 | $3.92 | $3.55 | $3.65 | 4,144,277 |
April 07 2025 | $3.83 | $4.18 | $3.72 | $3.76 | 7,196,354 |
April 04 2025 | $4.09 | $4.20 | $3.93 | $4.06 | 4,515,580 |
April 03 2025 | $4.17 | $4.36 | $4.15 | $4.23 | 2,931,805 |
April 02 2025 | $4.26 | $4.54 | $4.25 | $4.42 | 2,387,361 |
April 01 2025 | $4.35 | $4.43 | $4.30 | $4.34 | 2,190,824 |
Daily pricing data for Bumble dates back to 2/11/2021, and may be incomplete.
