The highest closing price for Bumble (BMBL) last month was $7.70, on August 4. It was down 19.9% for the month. The latest price is $7.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $6.36 | $6.54 | $6.06 | $6.17 | 4,504,283 |
August 28 2025 | $6.32 | $6.46 | $6.27 | $6.33 | 2,723,494 |
August 27 2025 | $6.37 | $6.49 | $6.27 | $6.29 | 3,041,251 |
August 26 2025 | $6.42 | $6.51 | $6.30 | $6.45 | 3,016,200 |
August 25 2025 | $6.48 | $6.56 | $6.35 | $6.41 | 3,722,881 |
August 22 2025 | $6.45 | $6.62 | $6.35 | $6.36 | 4,011,414 |
August 21 2025 | $6.46 | $6.46 | $6.26 | $6.44 | 2,886,700 |
August 20 2025 | $6.40 | $6.58 | $6.26 | $6.52 | 6,512,878 |
August 19 2025 | $6.44 | $6.48 | $6.29 | $6.38 | 2,838,240 |
August 18 2025 | $6.27 | $6.39 | $6.07 | $6.37 | 3,705,720 |
August 15 2025 | $6.09 | $6.41 | $6.08 | $6.29 | 4,956,099 |
August 14 2025 | $5.88 | $6.24 | $5.77 | $6.07 | 13,075,260 |
August 13 2025 | $6.62 | $7.37 | $6.53 | $7.15 | 3,877,669 |
August 12 2025 | $6.34 | $6.71 | $6.28 | $6.52 | 3,560,407 |
August 11 2025 | $6.40 | $6.47 | $6.09 | $6.32 | 3,565,975 |
August 08 2025 | $6.30 | $6.52 | $6.06 | $6.32 | 3,873,971 |
August 07 2025 | $6.50 | $6.64 | $5.79 | $6.43 | 10,206,310 |
August 06 2025 | $7.59 | $7.96 | $7.31 | $7.65 | 6,070,352 |
August 05 2025 | $7.83 | $7.93 | $7.32 | $7.55 | 4,735,994 |
August 04 2025 | $7.69 | $7.78 | $7.59 | $7.70 | 3,210,609 |
August 01 2025 | $7.70 | $7.91 | $7.49 | $7.59 | 3,084,170 |
Daily pricing data for Bumble dates back to 2/11/2021, and may be incomplete.
