Bumble Inc. (BMBL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BMBL Historical Return
If you invested $1000 in Bumble Inc. (BMBL) since IPO date, it would be worth $43.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $59.32, while $1000 invested 1 year ago would be worth $462.57. This corresponds to total returns of -95.61%, -94.07%, -53.74%, respectively, with annualized returns of -43.82%, -43.14%, -53.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BMBL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
