If you invested $1000 in Bumble Inc. (BMBL) since IPO date, it would be worth $39.82 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $54.53, while $1000 invested 1 year ago would be worth $436.82. This corresponds to total returns of -96.02%, -94.55%, -56.32%, respectively, with annualized returns of -44.16%, -44.09%, -56.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 2.84 | 2.8 | 2.8 | 2.84 | 2.72 | 1.76M |
| August 20, 2026 | 2.75 | 2.8 | 2.8 | 2.87 | 2.74 | 1.95M |
| August 19, 2026 | 2.72 | 2.79 | 2.79 | 2.81 | 2.71 | 0 |
| August 18, 2026 | 2.61 | 2.72 | 2.72 | 2.75 | 2.59 | 2.82M |
| August 17, 2026 | 2.7 | 2.6 | 2.6 | 2.71 | 2.58 | 2.88M |
| August 14, 2026 | 2.74 | 2.71 | 2.71 | 2.79 | 2.68 | 2.44M |
| August 13, 2026 | 2.62 | 2.72 | 2.72 | 2.74 | 2.59 | 3.52M |
| August 12, 2026 | 2.76 | 2.61 | 2.61 | 2.79 | 2.58 | 0 |
| August 11, 2026 | 2.73 | 2.78 | 2.78 | 2.89 | 2.73 | 0 |
| August 10, 2026 | 2.8 | 2.73 | 2.73 | 2.82 | 2.66 | 5.5M |
| August 07, 2026 | 2.85 | 2.83 | 2.83 | 2.92 | 2.77 | 2.02M |
| August 06, 2026 | 2.74 | 2.85 | 2.85 | 2.99 | 2.71 | 3.7M |
| August 05, 2026 | 3.14 | 3.04 | 3.04 | 3.21 | 3.03 | 4.48M |
| August 04, 2026 | 3.08 | 3.2 | 3.2 | 3.21 | 3.07 | 2.63M |
| August 03, 2026 | 2.92 | 3.09 | 3.09 | 3.12 | 2.92 | 3.04M |
| July 31, 2026 | 2.91 | 2.85 | 2.85 | 2.91 | 2.82 | 1.87M |
| July 30, 2026 | 2.94 | 2.91 | 2.91 | 2.95 | 2.85 | 1.86M |
| July 29, 2026 | 3.01 | 2.97 | 2.97 | 3.07 | 2.95 | 1.61M |
| July 28, 2026 | 2.97 | 3.01 | 3.01 | 3.07 | 2.92 | 1.76M |
| July 27, 2026 | 2.82 | 2.96 | 2.96 | 2.99 | 2.82 | 2.21M |
| July 23, 2026 | 2.81 | 2.79 | 2.79 | 2.83 | 2.72 | 1.97M |
| July 22, 2026 | 2.87 | 2.81 | 2.81 | 2.87 | 2.79 | 1.92M |
| July 21, 2026 | 2.99 | 2.87 | 2.87 | 3 | 2.83 | 1.89M |
| July 20, 2026 | 2.93 | 2.93 | 2.93 | 2.99 | 2.88 | 1.95M |
| July 17, 2026 | 2.98 | 2.92 | 2.92 | 3.04 | 2.87 | 2.46M |
| July 16, 2026 | 3.13 | 3.03 | 3.03 | 3.16 | 3.01 | 1.7M |
| July 15, 2026 | 2.96 | 3.1 | 3.1 | 3.13 | 2.94 | 2.35M |
| July 14, 2026 | 3.11 | 2.93 | 2.93 | 3.12 | 2.92 | 2.03M |
| July 13, 2026 | 3.06 | 3.11 | 3.11 | 3.14 | 3.05 | 1.76M |
| July 10, 2026 | 3.14 | 3.03 | 3.03 | 3.15 | 3 | 2.29M |
| July 09, 2026 | 2.96 | 3.07 | 3.07 | 3.13 | 2.91 | 2.71M |
| July 08, 2026 | 3.1 | 3 | 3 | 3.1 | 2.96 | 1.99M |
| July 07, 2026 | 3.18 | 3.12 | 3.12 | 3.26 | 3.09 | 1.76M |
| July 06, 2026 | 3.29 | 3.17 | 3.17 | 3.29 | 3.11 | 1.88M |
| July 02, 2026 | 3.23 | 3.28 | 3.28 | 3.45 | 3.21 | 3.21M |
| July 01, 2026 | 3.25 | 3.23 | 3.23 | 3.41 | 3.23 | 3.5M |
| June 30, 2026 | 3.17 | 3.2 | 3.2 | 3.24 | 3.11 | 2.38M |
| June 29, 2026 | 3.04 | 3.2 | 3.2 | 3.3 | 3.02 | 4.83M |
| June 26, 2026 | 2.91 | 3.04 | 3.04 | 3.16 | 2.9 | 11.14M |
| June 25, 2026 | 2.68 | 2.94 | 2.94 | 3.12 | 2.54 | 17.19M |
| June 24, 2026 | 2.8 | 2.72 | 2.72 | 2.87 | 2.7 | 2.67M |
| June 23, 2026 | 2.75 | 2.8 | 2.8 | 2.83 | 2.66 | 3.97M |
| June 22, 2026 | 2.98 | 2.79 | 2.79 | 2.98 | 2.71 | 3.45M |
| June 18, 2026 | 2.96 | 2.96 | 2.96 | 3.05 | 2.9 | 6.14M |
| June 17, 2026 | 3.05 | 2.96 | 2.96 | 3.18 | 2.95 | 2.75M |
| June 16, 2026 | 2.94 | 3.06 | 3.06 | 3.07 | 2.91 | 2.45M |
| June 15, 2026 | 2.76 | 2.94 | 2.94 | 2.96 | 2.76 | 2.32M |
| June 12, 2026 | 2.75 | 2.72 | 2.72 | 2.76 | 2.7 | 1.77M |
| June 11, 2026 | 2.71 | 2.73 | 2.73 | 2.75 | 2.65 | 2.48M |
| June 10, 2026 | 2.76 | 2.71 | 2.71 | 2.8 | 2.67 | 2.12M |
| June 09, 2026 | 2.82 | 2.79 | 2.79 | 2.9 | 2.74 | 2.16M |
| June 08, 2026 | 2.9 | 2.85 | 2.85 | 2.92 | 2.83 | 1.91M |
| June 05, 2026 | 2.96 | 2.84 | 2.84 | 3.02 | 2.79 | 0 |
| June 04, 2026 | 3.02 | 2.99 | 2.99 | 3.15 | 2.92 | 4.94M |
| June 03, 2026 | 3.01 | 2.85 | 2.85 | 3.01 | 2.8 | 3.72M |
| June 02, 2026 | 3.19 | 3.04 | 3.04 | 3.22 | 3.03 | 2.83M |
| June 01, 2026 | 3.19 | 3.22 | 3.22 | 3.28 | 3.13 | 3.56M |
| May 29, 2026 | 3.28 | 3.17 | 3.17 | 3.28 | 3.15 | 2.6M |
| May 28, 2026 | 3.19 | 3.26 | 3.26 | 3.29 | 3.17 | 2.17M |
| May 27, 2026 | 3.14 | 3.16 | 3.16 | 3.24 | 3.1 | 2.08M |