Free Trial

Bumble (BMBL) Stock Chart & Stock Price History

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free BMBL Stock Alerts
$11.97
-0.01 (-0.08%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bumble Stock Price Performance

5 Day
Performance
+4.54%
1 Month
Performance
+19.22%
3 Month
Performance
-11.79%
6 Month
Performance
-17.33%
Year-To-Date
Performance
-18.79%
1 Year
Performance
-26.90%
Receive BMBL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bumble and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Look Who Fired the World’s Richest Man
This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.
Get the full story here.

BMBL Stock Chart for Thursday, May, 16, 2024

BMBL Chart by TradingView

Bumble Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$11.98$11.97
-0.08%		$12.16$11.723.63 million shs$1.55 billion
05/14/2024$11.51$11.98
+4.08%		$12.08$11.623.33 million shs$1.55 billion
05/13/2024$11.45$11.51
+0.52%		$11.98$11.444.22 million shs$1.49 billion
05/10/2024$11.45$11.45$11.85$11.224.93 million shs$1.48 billion
05/09/2024$10.27$11.45
+11.49%		$12.34$10.5110.38 million shs$1.48 billion
05/08/2024$10.30$10.27
-0.29%		$10.37$9.835.98 million shs$1.33 billion
05/07/2024$10.48$10.30
-1.72%		$10.60$10.293.14 million shs$1.33 billion
05/06/2024$10.14$10.48
+3.35%		$10.53$10.183.66 million shs$1.36 billion
05/03/2024$10.16$10.14
-0.20%		$10.42$10.023.92 million shs$1.31 billion
05/02/2024$10.12$10.16
+0.40%		$10.35$10.082.70 million shs$1.31 billion
05/01/2024$10.10$10.12
+0.20%		$10.36$10.011.97 million shs$1.31 billion
04/30/2024$10.36$10.10
-2.51%		$10.29$9.942.80 million shs$1.31 billion
04/29/2024$10.49$10.36
-1.24%		$10.66$10.291.66 million shs$1.34 billion
04/26/2024$10.55$10.49
-0.57%		$10.70$10.401.69 million shs$1.36 billion
04/25/2024$10.44$10.55
+1.05%		$10.65$10.113.18 million shs$1.37 billion
04/24/2024$10.19$10.44
+2.45%		$10.50$10.102.88 million shs$1.35 billion
04/23/2024$10.35$10.19
-1.55%		$10.54$10.172.18 million shs$1.32 billion
04/22/2024$10.18$10.35
+1.67%		$10.64$10.184.01 million shs$1.34 billion
04/19/2024$10.24$10.18
-0.59%		$10.30$10.072.04 million shs$1.32 billion
04/18/2024$10.10$10.24
+1.39%		$10.33$9.941.79 million shs$1.33 billion
04/17/2024$10.04$10.10
+0.60%		$10.27$10.011.73 million shs$1.31 billion
04/16/2024$10.12$10.04
-0.79%		$10.26$10.002.42 million shs$1.30 billion
04/15/2024$10.53$10.12
-3.89%		$10.59$10.062.49 million shs$1.31 billion
04/12/2024$10.92$10.53
-3.57%		$10.93$10.472.64 million shs$1.36 billion
04/11/2024$10.93$10.92
-0.09%		$11.01$10.572.37 million shs$1.41 billion
04/10/2024$10.97$10.93
-0.36%		$10.96$10.513.15 million shs$1.41 billion
04/09/2024$10.60$10.97
+3.49%		$11.14$10.643.44 million shs$1.42 billion
04/08/2024$10.53$10.60
+0.66%		$10.87$10.512.26 million shs$1.37 billion
04/05/2024$10.81$10.53
-2.59%		$10.75$10.503.38 million shs$1.36 billion
04/04/2024$11.22$10.81
-3.65%		$11.23$10.803.85 million shs$1.40 billion
04/03/2024$11.14$11.22
+0.72%		$11.23$11.041.14 million shs$1.45 billion
04/02/2024$11.31$11.14
-1.50%		$11.29$11.061.67 million shs$1.44 billion
04/01/2024$11.35$11.31
-0.35%		$11.42$11.192.03 million shs$1.46 billion
03/29/2024$11.35$11.35$11.50$11.132.57 million shs$1.47 billion
03/28/2024$11.19$11.35
+1.43%		$11.50$11.192.57 million shs$1.47 billion
03/27/2024$10.92$11.19
+2.47%		$11.21$10.843.34 million shs$1.45 billion
03/26/2024$11.02$10.92
-0.91%		$11.24$10.863.86 million shs$1.41 billion
03/25/2024$10.87$11.02
+1.38%		$11.12$10.831.94 million shs$1.43 billion
03/22/2024$10.79$10.87
+0.74%		$11.10$10.823.23 million shs$1.41 billion
03/21/2024$10.99$10.79
-1.82%		$11.11$10.772.46 million shs$1.40 billion
Amazon's betting big on this unknown AI company (Ad)

Amazon's Betting Big on This Unknown AI Company Amazon has just made a stunning $144 million investment in one small AI company.

Discover why this company
03/20/2024$10.95$10.99
+0.37%		$11.23$10.843.55 million shs$1.42 billion
03/19/2024$10.82$10.95
+1.20%		$11.07$10.732.38 million shs$1.42 billion
03/18/2024$10.74$10.82
+0.74%		$11.10$10.662.30 million shs$1.40 billion
03/15/2024$10.49$10.74
+2.38%		$10.89$10.363.81 million shs$1.39 billion
03/14/2024$10.71$10.49
-2.05%		$10.75$10.385.35 million shs$1.36 billion
03/13/2024$10.83$10.71
-1.11%		$10.94$10.652.72 million shs$1.39 billion
03/12/2024$11.19$10.83
-3.22%		$11.17$10.773.67 million shs$1.40 billion
03/11/2024$10.87$11.19
+2.94%		$11.29$10.803.22 million shs$1.45 billion
03/08/2024$10.75$10.87
+1.12%		$11.16$10.734.32 million shs$1.49 billion
03/07/2024$10.68$10.75
+0.66%		$10.94$10.653.37 million shs$1.47 billion
03/06/2024$10.98$10.68
-2.73%		$11.05$10.526.39 million shs$1.46 billion
03/05/2024$11.28$10.98
-2.66%		$11.11$10.724.23 million shs$1.50 billion
03/04/2024$11.44$11.28
-1.40%		$11.53$11.103.76 million shs$1.54 billion
03/01/2024$11.45$11.44
-0.09%		$11.53$11.203.68 million shs$1.56 billion
02/29/2024$11.23$11.45
+1.96%		$11.70$11.185.65 million shs$1.57 billion
02/28/2024$13.18$11.23
-14.80%		$12.76$11.1711.62 million shs$1.54 billion
02/27/2024$12.72$13.18
+3.62%		$13.35$12.776.92 million shs$1.80 billion
02/26/2024$13.11$12.72
-2.97%		$13.37$12.664.34 million shs$1.74 billion
02/23/2024$13.10$13.11
+0.08%		$13.37$12.991.71 million shs$1.79 billion
02/22/2024$13.27$13.10
-1.28%		$13.34$13.001.61 million shs$1.79 billion
02/21/2024$13.28$13.27
-0.08%		$13.32$12.931.54 million shs$1.81 billion
02/20/2024$13.57$13.28
-2.14%		$13.56$13.242.00 million shs$1.82 billion
02/19/2024$13.57$13.57$13.97$13.492.67 million shs$1.86 billion
02/16/2024$14.02$13.57
-3.21%		$13.97$13.492.67 million shs$1.86 billion
02/15/2024$13.41$14.02
+4.55%		$14.08$13.472.45 million shs$1.92 billion

Related Companies:
This page (NASDAQ:BMBL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts