Bumble Inc. (BMBL) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +137.8%
- 3M
- +109.5%
- YTD
- +64.9%
- 1Y
- +40.8%
- 3Y
- -23.0%
- 5Y
- -35.2%
Loading 10-year price history...
BMBL Historical Performance
BMBL Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -51.8%
- 2022 annual price return
- -40.1%
- 2023 annual price return
- -27.9%
- 2024 annual price return
- -43.9%
- 2025 annual price return
- -55.2%
- 2026 annual price return
- -29.8%
BMBL Stock Price Trajectory (2021–2026)
As of November 7, 2026, Bumble Inc. (BMBL) trades at $5.97, representing a +40.8% return over the past year. The stock has delivered a -88.6% total return over five years (-35.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $84.80 on February 12, 2021. From this peak, BMBL has corrected -93.0%, currently trading 75% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers MTCH (+19.5% 1Y), META (-1.4% 1Y), and SNAP (-38.1% 1Y), BMBL has outperformed the peer group average. Compare BMBL vs MTCH →
BMBL Historical Price Data · from 2021
Rows 1–50 of 1,442| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.98 | 5.99 | 5.97 | 5.97 | 1.46M | -0.17% |
| 2026-11-05 | 5.99 | 6.00 | 5.98 | 5.98 | 2.89M | -0.33% |
| 2026-11-04 | 5.98 | 6.00 | 5.97 | 6.00 | 4.23M | +0.33% |
| 2026-11-03 | 5.97 | 5.99 | 5.96 | 5.98 | 2.76M | +0.17% |
| 2026-11-02 | 5.98 | 5.98 | 5.97 | 5.97 | 2.37M | -0.33% |
| 2026-10-30 | 5.96 | 5.99 | 5.96 | 5.99 | 3.01M | +0.17% |
| 2026-10-29 | 5.97 | 5.99 | 5.96 | 5.98 | 2.52M | +0.34% |
| 2026-10-28 | 5.96 | 5.99 | 5.96 | 5.96 | 1.44M | -0.33% |
| 2026-10-27 | 5.95 | 6.00 | 5.95 | 5.98 | 3.08M | +0.17% |
| 2026-10-26 | 5.95 | 5.97 | 5.94 | 5.97 | 3.39M | +0.17% |
| 2026-10-23 | 5.94 | 5.96 | 5.94 | 5.96 | 3.42M | +0.34% |
| 2026-10-22 | 5.94 | 5.95 | 5.94 | 5.94 | 4.27M | -0.17% |
| 2026-10-21 | 5.95 | 5.95 | 5.93 | 5.95 | 5.45M | 0.00% |
| 2026-10-20 | 5.94 | 5.96 | 5.94 | 5.95 | 2.93M | -0.17% |
| 2026-10-19 | 5.93 | 5.96 | 5.93 | 5.96 | 4.09M | +0.34% |
| 2026-10-16 | 5.94 | 5.95 | 5.93 | 5.94 | 5.66M | +0.17% |
| 2026-10-15 | 5.96 | 5.97 | 5.93 | 5.93 | 16.01M | -0.67% |
| 2026-10-14 | 5.95 | 5.98 | 5.93 | 5.97 | 39.31M | +0.34% |
| 2026-10-13 | 5.98 | 5.98 | 5.92 | 5.95 | 118.22M | +56.58% |
| 2026-10-12 | 2.54 | 3.98 | 2.50 | 3.80 | 42.33M | +49.61% |
| 2026-10-09 | 2.57 | 2.59 | 2.52 | 2.54 | 1.05M | -1.17% |
| 2026-10-08 | 2.51 | 2.57 | 2.48 | 2.57 | 2.66M | +2.80% |
| 2026-10-07 | 2.49 | 2.52 | 2.44 | 2.50 | 2.16M | -0.40% |
| 2026-10-06 | 2.57 | 2.58 | 2.49 | 2.51 | 1.46M | -1.57% |
| 2026-10-05 | 2.51 | 2.57 | 2.51 | 2.55 | 1.76M | +0.39% |
| 2026-10-02 | 2.58 | 2.58 | 2.49 | 2.54 | 1.43M | -0.39% |
| 2026-10-01 | 2.60 | 2.63 | 2.50 | 2.55 | 2.28M | -3.04% |
| 2026-09-30 | 2.58 | 2.71 | 2.58 | 2.63 | 2.84M | +2.33% |
| 2026-09-29 | 2.52 | 2.58 | 2.49 | 2.57 | 2.50M | +1.58% |
| 2026-09-28 | 2.65 | 2.66 | 2.52 | 2.53 | 2.59M | -4.89% |
| 2026-09-25 | 2.68 | 2.75 | 2.65 | 2.66 | 1.53M | -0.75% |
| 2026-09-24 | 2.70 | 2.78 | 2.67 | 2.68 | 2.01M | 0.00% |
| 2026-09-23 | 2.81 | 2.81 | 2.66 | 2.68 | 1.66M | -5.30% |
| 2026-09-22 | 2.89 | 2.92 | 2.79 | 2.83 | 1.55M | -0.70% |
| 2026-09-21 | 2.80 | 2.89 | 2.76 | 2.85 | 1.76M | +2.15% |
| 2026-09-18 | 2.96 | 2.98 | 2.76 | 2.79 | 3.34M | -5.74% |
| 2026-09-17 | 3.01 | 3.03 | 2.96 | 2.96 | 1.76M | -1.33% |
| 2026-09-16 | 2.99 | 3.04 | 2.93 | 3.00 | 1.90M | -0.66% |
| 2026-09-15 | 2.96 | 3.11 | 2.90 | 3.02 | 2.64M | +1.68% |
| 2026-09-14 | 3.00 | 3.13 | 2.95 | 2.97 | 3.93M | -0.67% |
| 2026-09-11 | 2.99 | 3.09 | 2.98 | 2.99 | 2.42M | +0.34% |
| 2026-09-10 | 2.90 | 3.01 | 2.90 | 2.98 | 1.84M | +1.71% |
| 2026-09-09 | 2.90 | 2.96 | 2.90 | 2.93 | 1.49M | +0.69% |
| 2026-09-08 | 2.90 | 2.98 | 2.90 | 2.91 | 2.73M | +0.34% |
| 2026-09-04 | 2.85 | 2.91 | 2.83 | 2.90 | 1.63M | +1.05% |
| 2026-09-03 | 2.83 | 2.99 | 2.83 | 2.87 | 3.00M | +1.41% |
| 2026-09-02 | 2.65 | 2.88 | 2.65 | 2.83 | 2.89M | +5.60% |
| 2026-09-01 | 2.70 | 2.77 | 2.63 | 2.68 | 2.51M | -2.19% |
| 2026-08-31 | 2.72 | 2.76 | 2.70 | 2.74 | 1.61M | +0.37% |
| 2026-08-28 | 2.72 | 2.77 | 2.71 | 2.73 | 858K | +0.74% |
BMBL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BMBL — Frequently Asked Questions
Quick answers to the most common questions about buying BMBL stock.
How has BMBL stock performed recently?
BMBL returned +40.8% over the past year, beating its 5-year annualized CAGR of -35.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BMBL's all-time high price?
Bumble Inc. reached $84.80 on 2021-02-12. The 52-week high is $6.00. Current 1-year return of +40.8% places the stock closer to historical peaks.
Where can I download BMBL historical price data?
This page provides BMBL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.