Bumble Inc. - common stock (NQ:BMBL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	6.500	6.700	6.420	6.590	2,479,975	+0.14(+2.17%)
Jun 27, 2025	6.590	6.640	6.300	6.450	4,499,457	-0.06(-0.92%)
Jun 26, 2025	6.530	6.940	6.445	6.510	5,183,417	-0.01(-0.15%)
Jun 25, 2025	6.020	6.629	5.960	6.520	12,162,534	+1.31(+25.14%)
Jun 24, 2025	5.180	5.230	5.130	5.210	2,280,674	+0.11(+2.16%)
Jun 23, 2025	5.160	5.300	5.050	5.100	2,984,838	-0.10(-1.92%)
Jun 20, 2025	5.300	5.350	5.095	5.200	5,812,872	-0.05(-0.95%)
Jun 18, 2025	5.230	5.385	5.185	5.250	1,949,053	+0.02(+0.38%)
Jun 17, 2025	5.170	5.410	5.090	5.230	2,617,003	-0.01(-0.19%)
Jun 16, 2025	5.020	5.310	4.990	5.240	2,739,570	+0.29(+5.86%)
Jun 13, 2025	4.820	5.110	4.811	4.950	2,426,140	+0.03(+0.61%)
Jun 12, 2025	5.110	5.130	4.900	4.920	2,219,586	-0.22(-4.28%)
Jun 11, 2025	5.290	5.300	5.015	5.140	2,369,600	-0.10(-1.91%)
Jun 10, 2025	5.390	5.400	5.220	5.240	1,488,440	-0.10(-1.87%)
Jun 09, 2025	5.340	5.440	5.280	5.340	1,546,815	+0.03(+0.56%)
Jun 06, 2025	5.410	5.450	5.295	5.310	1,168,705	-0.04(-0.75%)
Jun 05, 2025	5.370	5.530	5.285	5.350	2,291,426	+0.06(+1.13%)
Jun 04, 2025	5.370	5.430	5.265	5.290	1,729,990	-0.08(-1.49%)
Jun 03, 2025	5.330	5.545	5.160	5.370	3,550,264	-0.37(-6.45%)
Jun 02, 2025	5.580	5.740	5.560	5.740	1,743,662	+0.12(+2.14%)
May 30, 2025	5.950	5.970	5.580	5.620	2,114,566	-0.37(-6.18%)
May 29, 2025	6.200	6.260	5.920	5.990	2,505,627	-0.13(-2.12%)
May 28, 2025	5.980	6.175	5.880	6.120	1,941,884	+0.15(+2.51%)
May 27, 2025	5.820	5.980	5.670	5.970	2,582,017	+0.25(+4.37%)
May 23, 2025	5.720	5.825	5.685	5.720	1,905,151	-0.12(-2.05%)
May 22, 2025	5.700	5.900	5.615	5.840	2,035,354	+0.15(+2.64%)
May 21, 2025	5.570	5.795	5.560	5.690	2,289,426	+0.04(+0.71%)
May 20, 2025	5.700	5.760	5.565	5.650	2,292,823	-0.05(-0.88%)
May 19, 2025	5.630	5.770	5.580	5.700	2,303,717	-0.07(-1.21%)
May 16, 2025	5.830	5.860	5.590	5.770	3,268,481	-0.04(-0.69%)
May 15, 2025	5.980	6.030	5.775	5.810	2,347,618	-0.18(-3.01%)
May 14, 2025	5.800	6.000	5.781	5.990	3,898,873	+0.14(+2.39%)
May 13, 2025	5.820	5.915	5.660	5.850	4,318,088	+0.03(+0.52%)
May 12, 2025	5.980	6.020	5.690	5.820	3,669,686	+0.14(+2.46%)
May 09, 2025	5.500	5.810	5.460	5.680	7,326,631	+0.12(+2.16%)
May 08, 2025	4.660	5.610	4.580	5.560	13,226,535	+1.17(+26.65%)
May 07, 2025	4.400	4.580	4.345	4.390	4,083,902	+0.00(+0.00%)
May 06, 2025	4.530	4.590	4.390	4.390	2,952,869	-0.17(-3.73%)
May 05, 2025	4.610	4.635	4.495	4.560	4,354,605	-0.10(-2.15%)
May 02, 2025	4.520	4.760	4.520	4.660	3,513,506	+0.22(+4.95%)