Bumble Inc. (BMBL) NASDAQ
3.04
-0.18(-5.59%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.04
-0.18(-5.59%)
Currency In USD
If you invested $1000 in Bumble Inc. (BMBL) since IPO date, it would be worth $43.24 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $65.67, while $1000 invested 1 year ago would be worth $566.11. This corresponds to total returns of -95.68%, -93.43%, -43.39%, respectively, with annualized returns of -44.65%, -41.98%, -43.39%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.09 | 3.16 | 3.16 | 3.26 | 3.07 | 2.3M |
| May 22, 2026 | 3.07 | 3.11 | 3.11 | 3.13 | 3.05 | 1.72M |
| May 21, 2026 | 3.1 | 3.06 | 3.06 | 3.11 | 2.99 | 2.99M |
| May 20, 2026 | 3.12 | 3.12 | 3.12 | 3.16 | 3.02 | 3.5M |
| May 19, 2026 | 3.22 | 3.16 | 3.16 | 3.33 | 3.08 | 4.08M |
| May 18, 2026 | 3.1 | 3.18 | 3.18 | 3.24 | 3.05 | 2.38M |
| May 15, 2026 | 3.22 | 3.14 | 3.14 | 3.27 | 3.14 | 1.74M |
| May 14, 2026 | 3.39 | 3.26 | 3.26 | 3.45 | 3.23 | 2.22M |
| May 13, 2026 | 3.31 | 3.4 | 3.4 | 3.49 | 3.3 | 2.94M |
| May 12, 2026 | 3.33 | 3.36 | 3.36 | 3.44 | 3.3 | 2.51M |
| May 11, 2026 | 3.56 | 3.29 | 3.29 | 3.62 | 3.28 | 4.25M |
| May 08, 2026 | 3.48 | 3.62 | 3.62 | 3.63 | 3.37 | 4.06M |
| May 07, 2026 | 3.47 | 3.46 | 3.46 | 3.64 | 3.45 | 4.89M |
| May 06, 2026 | 4.27 | 3.43 | 3.43 | 4.32 | 3.36 | 9.33M |
| May 05, 2026 | 4.27 | 4.29 | 4.29 | 4.37 | 4.06 | 4.12M |
| May 04, 2026 | 4.18 | 4.27 | 4.27 | 4.27 | 4.08 | 2.63M |
| May 01, 2026 | 4.15 | 4.16 | 4.16 | 4.22 | 4.1 | 2.39M |
| April 30, 2026 | 4.22 | 4.15 | 4.15 | 4.22 | 4.06 | 2.12M |
| April 29, 2026 | 4.21 | 4.21 | 4.21 | 4.3 | 4.11 | 2.24M |
| April 28, 2026 | 4.28 | 4.26 | 4.26 | 4.37 | 4.19 | 1.99M |
| April 27, 2026 | 4.33 | 4.28 | 4.28 | 4.41 | 4.18 | 2.47M |
| April 24, 2026 | 4.2 | 4.27 | 4.27 | 4.27 | 4.07 | 2.78M |
| April 23, 2026 | 4.36 | 4.21 | 4.21 | 4.42 | 4.18 | 3.82M |
| April 22, 2026 | 4.5 | 4.42 | 4.42 | 4.51 | 4.29 | 2.48M |
| April 21, 2026 | 4.49 | 4.47 | 4.47 | 4.6 | 4.42 | 3.92M |
| April 20, 2026 | 4.2 | 4.43 | 4.43 | 4.43 | 4.14 | 3.12M |
| April 17, 2026 | 4.38 | 4.26 | 4.26 | 4.48 | 4.21 | 3.34M |
| April 16, 2026 | 4.12 | 4.31 | 4.31 | 4.33 | 4.07 | 3.61M |
| April 15, 2026 | 3.8 | 4.09 | 4.09 | 4.1 | 3.78 | 3.45M |
| April 14, 2026 | 3.63 | 3.77 | 3.77 | 3.78 | 3.59 | 2.33M |
| April 13, 2026 | 3.34 | 3.58 | 3.58 | 3.59 | 3.3 | 2.4M |
| April 10, 2026 | 3.46 | 3.4 | 3.4 | 3.56 | 3.37 | 2.4M |
| April 09, 2026 | 3.47 | 3.45 | 3.45 | 3.47 | 3.39 | 1.73M |
| April 08, 2026 | 3.64 | 3.49 | 3.49 | 3.74 | 3.48 | 2.05M |
| April 07, 2026 | 3.43 | 3.48 | 3.48 | 3.51 | 3.29 | 1.92M |
| April 06, 2026 | 3.36 | 3.45 | 3.45 | 3.5 | 3.36 | 3.33M |
| April 02, 2026 | 3.27 | 3.36 | 3.36 | 3.49 | 3.22 | 3.68M |
| April 01, 2026 | 3.36 | 3.33 | 3.33 | 3.37 | 3.22 | 2.39M |
| March 31, 2026 | 3.24 | 3.26 | 3.26 | 3.34 | 3.18 | 2.31M |
| March 30, 2026 | 3.29 | 3.24 | 3.24 | 3.29 | 3.12 | 3.51M |
| March 27, 2026 | 3.26 | 3.23 | 3.22 | 3.33 | 3.17 | 2.62M |
| March 26, 2026 | 3.3 | 3.33 | 3.33 | 3.39 | 3.27 | 3.09M |
| March 25, 2026 | 3.43 | 3.32 | 3.32 | 3.49 | 3.28 | 5.09M |
| March 24, 2026 | 3.53 | 3.4 | 3.4 | 3.56 | 3.39 | 4.71M |
| March 23, 2026 | 3.62 | 3.59 | 3.59 | 3.67 | 3.49 | 3.53M |
| March 20, 2026 | 3.76 | 3.57 | 3.57 | 3.76 | 3.49 | 8.93M |
| March 19, 2026 | 3.74 | 3.74 | 3.74 | 3.77 | 3.63 | 3.27M |
| March 18, 2026 | 3.99 | 3.78 | 3.78 | 4.13 | 3.74 | 4.58M |
| March 17, 2026 | 3.86 | 4.14 | 4.14 | 4.31 | 3.85 | 6.63M |
| March 16, 2026 | 3.79 | 3.87 | 3.87 | 3.95 | 3.6 | 15.76M |
| March 13, 2026 | 3.85 | 3.77 | 3.77 | 3.99 | 3.66 | 9.83M |
| March 12, 2026 | 3.67 | 3.81 | 3.81 | 4.25 | 3.67 | 33.83M |
| March 11, 2026 | 2.85 | 2.84 | 2.84 | 2.99 | 2.82 | 7.39M |
| March 10, 2026 | 2.93 | 2.81 | 2.81 | 2.93 | 2.76 | 3.93M |
| March 09, 2026 | 3 | 2.96 | 2.96 | 3.02 | 2.82 | 2.29M |