7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,275.00

-742.76

-0.95%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Bumble Inc. (BMBL)

5.99 +0.01 (+0.17%)

At close: October 30 at 4:00:02 PM EDT

5.95 -0.04 (-0.64%)

After hours: October 30 at 7:17:19 PM EDT

Trade Bumble on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	5.96	5.99	5.96	5.99	5.99	3,011,900
Oct 29, 2026	5.97	5.99	5.96	5.98	5.98	2,517,500
Oct 28, 2026	5.96	5.99	5.96	5.96	5.96	1,436,000
Oct 27, 2026	5.95	6.00	5.95	5.98	5.98	3,077,200
Oct 26, 2026	5.95	5.97	5.94	5.97	5.97	3,391,300
Oct 23, 2026	5.94	5.96	5.94	5.96	5.96	3,421,500
Oct 22, 2026	5.94	5.95	5.93	5.94	5.94	4,271,600
Oct 21, 2026	5.95	5.95	5.93	5.95	5.95	5,454,600
Oct 20, 2026	5.94	5.96	5.94	5.95	5.95	2,927,100
Oct 19, 2026	5.93	5.96	5.93	5.96	5.96	4,093,000
Oct 16, 2026	5.94	5.95	5.93	5.94	5.94	5,648,800
Oct 15, 2026	5.96	5.97	5.93	5.93	5.93	16,011,800
Oct 14, 2026	5.95	5.98	5.93	5.97	5.97	39,311,100
Oct 13, 2026	5.98	5.98	5.92	5.95	5.95	118,220,500
Oct 12, 2026	2.54	3.97	2.50	3.80	3.80	42,333,800
Oct 9, 2026	2.57	2.59	2.52	2.54	2.54	1,045,900
Oct 8, 2026	2.51	2.57	2.48	2.57	2.57	2,661,300
Oct 7, 2026	2.49	2.52	2.44	2.50	2.50	2,155,100
Oct 6, 2026	2.57	2.58	2.49	2.51	2.51	1,457,200
Oct 5, 2026	2.51	2.57	2.51	2.55	2.55	1,760,800
Oct 2, 2026	2.58	2.58	2.49	2.54	2.54	1,426,300
Oct 1, 2026	2.60	2.63	2.50	2.55	2.55	2,283,600
Sep 30, 2026	2.58	2.70	2.58	2.63	2.63	2,836,100
Sep 29, 2026	2.52	2.58	2.49	2.57	2.57	2,496,000
Sep 28, 2026	2.65	2.65	2.52	2.53	2.53	2,590,600
Sep 25, 2026	2.68	2.75	2.65	2.66	2.66	1,528,100
Sep 24, 2026	2.70	2.78	2.67	2.68	2.68	2,007,200
Sep 23, 2026	2.81	2.81	2.66	2.68	2.68	1,660,200
Sep 22, 2026	2.89	2.92	2.79	2.83	2.83	1,547,500
Sep 21, 2026	2.80	2.88	2.76	2.85	2.85	1,757,500
Sep 18, 2026	2.96	2.97	2.76	2.79	2.79	3,337,600
Sep 17, 2026	3.01	3.03	2.96	2.96	2.96	1,754,700
Sep 16, 2026	2.99	3.04	2.93	3.00	3.00	1,898,700
Sep 15, 2026	2.96	3.11	2.89	3.02	3.02	2,639,400
Sep 14, 2026	3.00	3.13	2.94	2.97	2.97	3,930,100
Sep 11, 2026	2.99	3.09	2.98	2.99	2.99	2,417,500
Sep 10, 2026	2.90	3.01	2.90	2.98	2.98	1,840,700
Sep 9, 2026	2.90	2.96	2.89	2.93	2.93	1,493,400
Sep 8, 2026	2.90	2.98	2.90	2.91	2.91	2,730,500
Sep 4, 2026	2.85	2.90	2.83	2.90	2.90	1,626,500
Sep 3, 2026	2.83	2.98	2.83	2.87	2.87	2,998,700
Sep 2, 2026	2.65	2.88	2.65	2.83	2.83	2,885,200
Sep 1, 2026	2.70	2.77	2.63	2.68	2.68	2,508,700
Aug 31, 2026	2.72	2.76	2.70	2.74	2.74	1,614,100
Aug 28, 2026	2.72	2.77	2.71	2.73	2.73	858,400
Aug 27, 2026	2.77	2.79	2.69	2.71	2.71	1,711,600
Aug 26, 2026	2.80	2.82	2.71	2.75	2.75	2,521,400
Aug 25, 2026	2.82	2.92	2.79	2.84	2.84	2,252,900
Aug 24, 2026	2.77	2.86	2.74	2.85	2.85	1,901,600
Aug 21, 2026	2.84	2.84	2.72	2.80	2.80	1,764,700
Aug 20, 2026	2.75	2.87	2.73	2.80	2.80	1,955,000
Aug 19, 2026	2.72	2.81	2.71	2.79	2.79	2,617,800
Aug 18, 2026	2.61	2.75	2.59	2.72	2.72	2,816,900
Aug 17, 2026	2.70	2.71	2.58	2.60	2.60	2,878,200
Aug 14, 2026	2.74	2.79	2.68	2.71	2.71	2,444,300
Aug 13, 2026	2.62	2.74	2.59	2.72	2.72	3,519,700
Aug 12, 2026	2.76	2.80	2.58	2.61	2.61	6,828,700
Aug 11, 2026	2.73	2.89	2.73	2.78	2.78	4,262,100
Aug 10, 2026	2.80	2.82	2.66	2.73	2.73	5,504,100
Aug 7, 2026	2.85	2.92	2.77	2.83	2.83	2,042,900
Aug 6, 2026	2.74	2.99	2.70	2.85	2.85	3,697,200
Aug 5, 2026	3.14	3.21	3.03	3.04	3.04	4,525,200
Aug 4, 2026	3.08	3.21	3.07	3.20	3.20	2,632,800
Aug 3, 2026	2.92	3.12	2.92	3.09	3.09	3,038,800
Jul 31, 2026	2.91	2.91	2.82	2.85	2.85	1,883,300
Jul 30, 2026	2.94	2.95	2.85	2.91	2.91	1,856,500
Jul 29, 2026	3.01	3.07	2.95	2.97	2.97	1,608,200
Jul 28, 2026	2.96	3.07	2.92	3.01	3.01	1,757,800
Jul 27, 2026	2.82	2.99	2.82	2.96	2.96	2,213,900
Jul 24, 2026	2.80	2.90	2.79	2.81	2.81	1,992,000
Jul 23, 2026	2.81	2.83	2.72	2.79	2.79	1,974,100
Jul 22, 2026	2.87	2.87	2.79	2.81	2.81	1,915,100
Jul 21, 2026	2.98	3.00	2.83	2.87	2.87	1,892,300
Jul 20, 2026	2.93	2.98	2.88	2.93	2.93	1,950,200
Jul 17, 2026	2.98	3.04	2.87	2.92	2.92	2,455,300
Jul 16, 2026	3.13	3.16	3.01	3.03	3.03	1,718,300
Jul 15, 2026	2.96	3.13	2.94	3.10	3.10	2,390,500
Jul 14, 2026	3.11	3.12	2.92	2.93	2.93	2,042,200
Jul 13, 2026	3.06	3.14	3.05	3.11	3.11	1,762,200
Jul 10, 2026	3.14	3.14	3.00	3.03	3.03	2,286,500
Jul 9, 2026	2.96	3.13	2.91	3.07	3.07	2,717,100
Jul 8, 2026	3.10	3.10	2.96	3.00	3.00	1,985,800
Jul 7, 2026	3.18	3.26	3.09	3.12	3.12	1,763,800
Jul 6, 2026	3.29	3.29	3.11	3.17	3.17	1,876,500
Jul 2, 2026	3.23	3.45	3.21	3.28	3.28	3,214,700
Jul 1, 2026	3.24	3.40	3.23	3.23	3.23	3,512,400
Jun 30, 2026	3.17	3.23	3.11	3.20	3.20	2,375,300
Jun 29, 2026	3.04	3.30	3.02	3.20	3.20	4,833,200
Jun 26, 2026	2.91	3.16	2.90	3.04	3.04	11,139,300
Jun 25, 2026	2.68	3.12	2.54	2.94	2.94	17,217,200
Jun 24, 2026	2.80	2.87	2.70	2.72	2.72	2,681,500
Jun 23, 2026	2.75	2.83	2.65	2.80	2.80	3,974,600
Jun 22, 2026	2.98	2.98	2.71	2.79	2.79	3,450,100
Jun 18, 2026	2.96	3.05	2.89	2.96	2.96	6,158,900
Jun 17, 2026	3.05	3.17	2.95	2.96	2.96	2,772,900
Jun 16, 2026	2.94	3.07	2.91	3.06	3.06	9,939,800
Jun 15, 2026	2.76	2.96	2.76	2.94	2.94	2,320,800
Jun 12, 2026	2.75	2.76	2.70	2.72	2.72	1,773,700
Jun 11, 2026	2.71	2.75	2.65	2.73	2.73	2,481,700
Jun 10, 2026	2.76	2.80	2.67	2.71	2.71	2,126,800
Jun 9, 2026	2.82	2.90	2.74	2.79	2.79	2,167,100
Jun 8, 2026	2.90	2.91	2.83	2.85	2.85	1,906,400
Jun 5, 2026	2.96	3.02	2.79	2.84	2.84	3,340,900
Jun 4, 2026	3.02	3.15	2.92	2.99	2.99	4,938,100
Jun 3, 2026	3.02	3.02	2.80	2.85	2.85	3,972,000
Jun 2, 2026	3.19	3.22	3.03	3.04	3.04	2,839,200
Jun 1, 2026	3.19	3.28	3.13	3.22	3.22	3,556,800
May 29, 2026	3.28	3.28	3.14	3.17	3.17	2,806,000
May 28, 2026	3.19	3.29	3.17	3.26	3.26	2,172,100
May 27, 2026	3.14	3.23	3.10	3.16	3.16	2,079,200
May 26, 2026	3.07	3.26	3.07	3.16	3.16	2,297,800
May 22, 2026	3.07	3.13	3.05	3.11	3.11	1,717,600
May 21, 2026	3.10	3.11	2.98	3.06	3.06	2,990,000
May 20, 2026	3.12	3.16	3.02	3.12	3.12	3,500,500
May 19, 2026	3.22	3.33	3.08	3.16	3.16	4,076,300
May 18, 2026	3.10	3.24	3.05	3.18	3.18	2,380,300
May 15, 2026	3.21	3.27	3.14	3.14	3.14	1,743,800
May 14, 2026	3.39	3.45	3.23	3.26	3.26	2,237,700
May 13, 2026	3.31	3.49	3.30	3.40	3.40	2,940,800
May 12, 2026	3.33	3.44	3.30	3.36	3.36	2,523,300
May 11, 2026	3.56	3.62	3.28	3.29	3.29	4,389,900
May 8, 2026	3.48	3.63	3.37	3.62	3.62	4,205,800
May 7, 2026	3.47	3.64	3.45	3.46	3.46	4,891,900
May 6, 2026	4.27	4.32	3.36	3.43	3.43	9,465,800
May 5, 2026	4.27	4.36	4.05	4.29	4.29	4,146,500
May 4, 2026	4.18	4.27	4.08	4.27	4.27	2,639,600
May 1, 2026	4.15	4.22	4.10	4.16	4.16	2,391,000
Apr 30, 2026	4.22	4.22	4.06	4.15	4.15	2,125,100
Apr 29, 2026	4.21	4.30	4.11	4.21	4.21	2,245,600
Apr 28, 2026	4.28	4.36	4.19	4.26	4.26	1,992,000
Apr 27, 2026	4.33	4.41	4.18	4.28	4.28	2,474,700
Apr 24, 2026	4.20	4.27	4.07	4.27	4.27	2,828,400
Apr 23, 2026	4.36	4.42	4.18	4.21	4.21	3,861,200
Apr 22, 2026	4.50	4.51	4.28	4.42	4.42	2,484,200
Apr 21, 2026	4.49	4.59	4.41	4.47	4.47	3,919,100
Apr 20, 2026	4.20	4.43	4.14	4.43	4.43	3,126,100
Apr 17, 2026	4.34	4.48	4.21	4.26	4.26	3,356,500
Apr 16, 2026	4.12	4.32	4.07	4.31	4.31	3,620,200
Apr 15, 2026	3.80	4.10	3.78	4.09	4.09	3,457,900
Apr 14, 2026	3.63	3.78	3.59	3.77	3.77	2,327,800
Apr 13, 2026	3.34	3.59	3.30	3.58	3.58	2,400,800
Apr 10, 2026	3.46	3.56	3.37	3.40	3.40	2,403,700
Apr 9, 2026	3.47	3.47	3.38	3.45	3.45	1,730,500
Apr 8, 2026	3.64	3.74	3.47	3.49	3.49	2,056,700
Apr 7, 2026	3.43	3.51	3.29	3.48	3.48	1,916,500
Apr 6, 2026	3.36	3.50	3.36	3.45	3.45	3,329,300
Apr 2, 2026	3.28	3.50	3.22	3.36	3.36	3,684,800
Apr 1, 2026	3.36	3.37	3.22	3.33	3.33	2,403,900
Mar 31, 2026	3.24	3.34	3.17	3.26	3.26	2,346,600
Mar 30, 2026	3.29	3.29	3.12	3.24	3.24	3,515,100
Mar 27, 2026	3.30	3.34	3.17	3.22	3.22	2,887,300
Mar 26, 2026	3.30	3.38	3.27	3.33	3.33	3,096,900
Mar 25, 2026	3.43	3.49	3.28	3.32	3.32	5,091,000
Mar 24, 2026	3.53	3.56	3.38	3.40	3.40	4,730,100
Mar 23, 2026	3.62	3.67	3.49	3.59	3.59	3,533,200
Mar 20, 2026	3.76	3.76	3.49	3.57	3.57	8,963,300
Mar 19, 2026	3.74	3.77	3.63	3.74	3.74	3,306,400
Mar 18, 2026	3.99	4.13	3.74	3.78	3.78	4,593,000
Mar 17, 2026	3.86	4.31	3.85	4.14	4.14	6,681,600
Mar 16, 2026	3.79	3.95	3.60	3.87	3.87	15,792,700
Mar 13, 2026	3.85	3.99	3.66	3.77	3.77	10,038,600
Mar 12, 2026	3.67	4.25	3.67	3.81	3.81	34,272,200
Mar 11, 2026	2.85	2.99	2.82	2.84	2.84	8,964,300
Mar 10, 2026	2.93	2.93	2.76	2.81	2.81	3,938,800
Mar 9, 2026	3.00	3.02	2.82	2.96	2.96	2,307,700
Mar 6, 2026	3.07	3.09	2.96	3.06	3.06	1,690,800
Mar 5, 2026	3.02	3.22	3.00	3.13	3.13	2,857,200
Mar 4, 2026	2.97	3.07	2.91	3.02	3.02	1,726,000
Mar 3, 2026	2.93	3.04	2.79	2.96	2.96	3,732,300
Mar 2, 2026	3.00	3.14	2.95	3.04	3.04	2,524,900
Feb 27, 2026	3.03	3.10	2.93	3.04	3.04	4,692,100
Feb 26, 2026	2.92	3.19	2.91	3.11	3.11	2,990,200
Feb 25, 2026	2.95	2.95	2.83	2.92	2.92	2,140,400
Feb 24, 2026	2.82	2.94	2.81	2.91	2.91	2,889,400
Feb 23, 2026	3.04	3.04	2.75	2.77	2.77	5,538,400
Feb 20, 2026	2.87	3.05	2.86	3.03	3.03	4,491,200
Feb 19, 2026	2.66	2.90	2.61	2.87	2.87	3,795,300
Feb 18, 2026	2.71	2.81	2.65	2.70	2.70	2,581,500
Feb 17, 2026	2.75	2.81	2.62	2.74	2.74	4,387,600
Feb 13, 2026	2.79	2.87	2.73	2.75	2.75	2,365,300
Feb 12, 2026	2.95	2.96	2.75	2.79	2.79	2,516,300
Feb 11, 2026	3.25	3.25	2.94	2.95	2.95	4,274,000
Feb 10, 2026	3.22	3.37	3.18	3.25	3.25	1,946,400
Feb 9, 2026	3.21	3.23	3.11	3.19	3.19	2,153,300
Feb 6, 2026	3.09	3.23	3.01	3.22	3.22	2,476,300
Feb 5, 2026	3.21	3.26	3.03	3.09	3.09	3,694,400
Feb 4, 2026	3.24	3.37	3.18	3.27	3.27	2,801,100
Feb 3, 2026	3.37	3.38	3.11	3.24	3.24	4,418,700
Feb 2, 2026	3.35	3.43	3.30	3.34	3.34	2,615,700
Jan 30, 2026	3.46	3.51	3.33	3.35	3.35	3,241,400
Jan 29, 2026	3.65	3.65	3.45	3.51	3.51	2,079,500
Jan 28, 2026	3.70	3.81	3.60	3.63	3.63	1,737,200
Jan 27, 2026	3.87	3.88	3.60	3.68	3.68	2,385,000
Jan 26, 2026	3.54	3.91	3.47	3.88	3.88	3,615,600
Jan 23, 2026	3.62	3.69	3.51	3.54	3.54	1,809,400
Jan 22, 2026	3.63	3.69	3.59	3.61	3.61	2,024,200
Jan 21, 2026	3.55	3.79	3.52	3.59	3.59	2,784,200
Jan 20, 2026	3.46	3.55	3.42	3.52	3.52	2,376,600
Jan 16, 2026	3.65	3.69	3.56	3.57	3.57	2,718,800
Jan 15, 2026	3.58	3.66	3.49	3.65	3.65	1,969,800
Jan 14, 2026	3.63	3.66	3.53	3.59	3.59	2,112,800
Jan 13, 2026	3.57	3.78	3.57	3.62	3.62	3,230,700
Jan 12, 2026	3.49	3.56	3.40	3.55	3.55	3,419,900
Jan 9, 2026	3.51	3.55	3.40	3.48	3.48	2,408,100
Jan 8, 2026	3.63	3.66	3.50	3.52	3.52	1,932,300
Jan 7, 2026	3.60	3.77	3.58	3.62	3.62	2,905,700
Jan 6, 2026	3.64	3.66	3.48	3.60	3.60	4,527,400
Jan 5, 2026	3.66	3.80	3.57	3.64	3.64	3,243,400
Jan 2, 2026	3.62	3.69	3.61	3.62	3.62	3,064,200
Dec 31, 2025	3.60	3.79	3.56	3.57	3.57	4,045,900
Dec 30, 2025	3.45	3.73	3.43	3.62	3.62	3,253,100
Dec 29, 2025	3.48	3.51	3.44	3.45	3.45	2,433,700
Dec 26, 2025	3.55	3.57	3.46	3.52	3.52	1,806,300
Dec 24, 2025	3.60	3.62	3.53	3.58	3.58	1,462,500
Dec 23, 2025	3.51	3.60	3.47	3.58	3.58	2,712,700
Dec 22, 2025	3.45	3.78	3.45	3.54	3.54	2,453,000
Dec 19, 2025	3.50	3.61	3.42	3.46	3.46	5,464,000
Dec 18, 2025	3.51	3.52	3.38	3.49	3.49	3,677,000
Dec 17, 2025	3.55	3.62	3.43	3.45	3.45	2,707,100
Dec 16, 2025	3.46	3.56	3.41	3.53	3.53	3,225,700
Dec 15, 2025	3.41	3.47	3.33	3.46	3.46	3,712,500
Dec 12, 2025	3.70	3.70	3.39	3.39	3.39	3,715,600
Dec 11, 2025	3.85	3.86	3.65	3.70	3.70	3,337,800
Dec 10, 2025	3.78	3.90	3.75	3.87	3.87	2,717,500
Dec 9, 2025	3.62	3.81	3.60	3.78	3.78	2,666,700
Dec 8, 2025	3.65	3.70	3.57	3.64	3.64	2,326,300
Dec 5, 2025	3.69	3.78	3.60	3.62	3.62	2,545,600
Dec 4, 2025	3.75	3.76	3.64	3.71	3.71	1,782,400
Dec 3, 2025	3.67	3.80	3.65	3.76	3.76	2,935,500
Dec 2, 2025	3.68	3.72	3.61	3.67	3.67	2,769,000
Dec 1, 2025	3.52	3.75	3.42	3.67	3.67	3,653,300
Nov 28, 2025	3.53	3.62	3.52	3.55	3.55	1,398,400
Nov 26, 2025	3.53	3.57	3.46	3.53	3.53	2,400,300
Nov 25, 2025	3.49	3.73	3.47	3.56	3.56	2,906,100
Nov 24, 2025	3.46	3.56	3.35	3.47	3.47	3,353,800
Nov 21, 2025	3.23	3.37	3.18	3.32	3.32	3,383,800
Nov 20, 2025	3.48	3.49	3.19	3.23	3.23	3,444,000
Nov 19, 2025	3.49	3.54	3.33	3.40	3.40	3,623,800
Nov 18, 2025	3.64	3.64	3.42	3.51	3.51	3,566,200
Nov 17, 2025	3.62	3.73	3.52	3.57	3.57	3,152,800
Nov 14, 2025	3.67	3.70	3.56	3.60	3.60	3,331,500
Nov 13, 2025	3.86	3.92	3.73	3.74	3.74	3,309,900
Nov 12, 2025	4.02	4.07	3.90	3.90	3.90	2,858,200
Nov 11, 2025	4.11	4.13	3.91	4.00	4.00	3,451,600
Nov 10, 2025	4.34	4.37	4.09	4.11	4.11	3,674,800
Nov 7, 2025	4.21	4.36	4.16	4.26	4.26	3,711,000
Nov 6, 2025	4.16	4.49	4.02	4.24	4.24	6,876,900
Nov 5, 2025	5.23	5.45	5.16	5.42	5.42	4,210,800
Nov 4, 2025	5.36	5.45	5.24	5.26	5.26	1,759,800
Nov 3, 2025	5.55	5.67	5.47	5.49	5.49	1,616,200
Oct 31, 2025	5.51	5.73	5.48	5.55	5.55	1,712,700

Mobilize your Website

View Site in Mobile | Classic

Share by: