The highest closing price for Bumble (BMBL) last month was $5.08, on March 7. It was down 15.1% for the month. The latest price is $4.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $4.23 | $4.35 | $4.19 | $4.34 | 3,412,717 |
March 28 2025 | $4.48 | $4.52 | $4.28 | $4.30 | 2,601,919 |
March 27 2025 | $4.60 | $4.68 | $4.47 | $4.52 | 2,534,999 |
March 26 2025 | $4.71 | $4.79 | $4.59 | $4.64 | 2,438,713 |
March 25 2025 | $4.80 | $4.88 | $4.71 | $4.71 | 2,643,611 |
March 24 2025 | $4.62 | $4.83 | $4.53 | $4.79 | 3,900,646 |
March 21 2025 | $4.52 | $4.60 | $4.46 | $4.53 | 5,659,617 |
March 20 2025 | $4.69 | $4.78 | $4.60 | $4.62 | 2,876,418 |
March 19 2025 | $4.61 | $4.83 | $4.61 | $4.69 | 3,395,813 |
March 18 2025 | $4.97 | $4.98 | $4.57 | $4.61 | 4,060,818 |
March 17 2025 | $4.84 | $5.03 | $4.84 | $5.01 | 2,446,186 |
March 14 2025 | $4.84 | $4.86 | $4.73 | $4.82 | 2,043,468 |
March 13 2025 | $4.98 | $5.02 | $4.73 | $4.76 | 3,247,391 |
March 12 2025 | $4.89 | $5.06 | $4.83 | $4.99 | 3,350,898 |
March 11 2025 | $4.97 | $4.98 | $4.70 | $4.82 | 3,645,158 |
March 10 2025 | $4.99 | $5.10 | $4.79 | $4.92 | 4,748,036 |
March 07 2025 | $4.64 | $5.18 | $4.61 | $5.08 | 5,193,847 |
March 06 2025 | $4.63 | $4.80 | $4.58 | $4.73 | 5,188,350 |
March 05 2025 | $4.81 | $4.82 | $4.63 | $4.74 | 4,257,613 |
March 04 2025 | $4.79 | $4.85 | $4.61 | $4.72 | 5,664,786 |
March 03 2025 | $5.11 | $5.18 | $4.86 | $4.89 | 6,017,026 |
Daily pricing data for Bumble dates back to 2/11/2021, and may be incomplete.
