The highest closing price for Bumble (BMBL) last month was $4.29, on May 5. It was down 23.6% for the month. The latest price is $2.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $3.28 | $3.28 | $3.15 | $3.17 | 2,805,961 |
May 28 2026 | $3.19 | $3.29 | $3.17 | $3.26 | 2,179,953 |
May 27 2026 | $3.14 | $3.24 | $3.10 | $3.16 | 2,079,910 |
May 26 2026 | $3.07 | $3.26 | $3.07 | $3.16 | 2,297,882 |
May 22 2026 | $3.07 | $3.13 | $3.05 | $3.11 | 1,717,650 |
May 21 2026 | $3.10 | $3.11 | $2.99 | $3.06 | 2,989,987 |
May 20 2026 | $3.12 | $3.16 | $3.02 | $3.12 | 3,500,645 |
May 19 2026 | $3.22 | $3.33 | $3.08 | $3.16 | 4,076,591 |
May 18 2026 | $3.10 | $3.24 | $3.05 | $3.18 | 2,380,269 |
May 15 2026 | $3.22 | $3.27 | $3.14 | $3.14 | 1,744,170 |
May 14 2026 | $3.39 | $3.45 | $3.23 | $3.26 | 2,237,666 |
May 13 2026 | $3.31 | $3.49 | $3.30 | $3.40 | 2,940,856 |
May 12 2026 | $3.33 | $3.44 | $3.30 | $3.36 | 2,523,322 |
May 11 2026 | $3.56 | $3.62 | $3.28 | $3.29 | 4,389,925 |
May 08 2026 | $3.48 | $3.63 | $3.37 | $3.62 | 4,205,805 |
May 07 2026 | $3.47 | $3.64 | $3.45 | $3.46 | 4,891,874 |
May 06 2026 | $4.27 | $4.32 | $3.36 | $3.43 | 9,465,754 |
May 05 2026 | $4.27 | $4.37 | $4.06 | $4.29 | 4,146,457 |
May 04 2026 | $4.18 | $4.27 | $4.08 | $4.27 | 2,639,596 |
May 01 2026 | $4.15 | $4.22 | $4.10 | $4.16 | 2,391,082 |
Daily pricing data for Bumble dates back to 2/11/2021, and may be incomplete.