Bumble Inc. (BMBL) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BMBL Historical Performance
Short-Term Returns
BMBL Stock Price Trajectory (2021–2026)
As of May 6, 2026, Bumble Inc. (BMBL) trades at $3.43, representing a -21.9% return over the past year. The stock has delivered a -93.8% total return over five years (-42.7% 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 -96.0%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MTCH (+26.8% 1Y), META (+4.4% 1Y), and SNAP (-26.7% 1Y), BMBL has underperformed the peer group average. Compare BMBL vs MTCH →
BMBL Historical Price Data (2021–2026)
Showing 30 of 1,315 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.13 | 4.32 | 3.36 | 3.43 | 9.33M | -20.05% |
| 2026-05-05 | 4.28 | 4.36 | 4.05 | 4.29 | 3.95M | +0.47% |
| 2026-05-04 | 4.18 | 4.27 | 4.08 | 4.27 | 2.61M | +2.64% |
| 2026-05-01 | 4.18 | 4.22 | 4.10 | 4.16 | 2.39M | +0.24% |
| 2026-04-30 | 4.18 | 4.22 | 4.06 | 4.15 | 1.90M | -1.43% |
| 2026-04-29 | 4.21 | 4.30 | 4.11 | 4.21 | 2.10M | -1.17% |
| 2026-04-28 | 4.28 | 4.37 | 4.19 | 4.26 | 1.93M | -0.47% |
| 2026-04-27 | 4.33 | 4.41 | 4.18 | 4.28 | 2.45M | +0.23% |
| 2026-04-24 | 4.20 | 4.27 | 4.07 | 4.27 | 2.76M | +1.43% |
| 2026-04-23 | 4.36 | 4.42 | 4.18 | 4.21 | 3.82M | -4.75% |
| 2026-04-22 | 4.50 | 4.51 | 4.29 | 4.42 | 2.47M | -1.12% |
| 2026-04-21 | 4.44 | 4.59 | 4.42 | 4.47 | 3.90M | +0.90% |
| 2026-04-20 | 4.17 | 4.43 | 4.14 | 4.43 | 3.11M | +3.99% |
| 2026-04-17 | 4.38 | 4.48 | 4.21 | 4.26 | 3.34M | -1.16% |
| 2026-04-16 | 4.11 | 4.32 | 4.07 | 4.31 | 3.60M | +5.38% |
| 2026-04-15 | 3.80 | 4.10 | 3.78 | 4.09 | 3.44M | +8.49% |
| 2026-04-14 | 3.61 | 3.78 | 3.59 | 3.77 | 2.33M | +5.31% |
| 2026-04-13 | 3.33 | 3.59 | 3.30 | 3.58 | 2.40M | +5.29% |
| 2026-04-10 | 3.46 | 3.56 | 3.37 | 3.40 | 2.39M | -1.45% |
| 2026-04-09 | 3.46 | 3.47 | 3.38 | 3.45 | 1.70M | -1.15% |
| 2026-04-08 | 3.64 | 3.74 | 3.48 | 3.49 | 2.05M | +0.29% |
| 2026-04-07 | 3.42 | 3.50 | 3.29 | 3.48 | 1.91M | +0.87% |
| 2026-04-06 | 3.38 | 3.50 | 3.35 | 3.45 | 3.33M | +2.68% |
| 2026-04-02 | 3.27 | 3.49 | 3.22 | 3.36 | 3.68M | +0.90% |
| 2026-04-01 | 3.36 | 3.37 | 3.22 | 3.33 | 2.28M | +2.15% |
| 2026-03-31 | 3.24 | 3.34 | 3.17 | 3.26 | 2.31M | +0.62% |
| 2026-03-30 | 3.29 | 3.29 | 3.12 | 3.24 | 3.50M | +0.62% |
| 2026-03-27 | 3.25 | 3.33 | 3.17 | 3.22 | 2.87M | -3.30% |
| 2026-03-26 | 3.28 | 3.38 | 3.27 | 3.33 | 3.07M | +0.30% |
| 2026-03-25 | 3.43 | 3.49 | 3.28 | 3.32 | 5.07M | -2.35% |
See BMBL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BMBL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BMBL vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonBMBL — Frequently Asked Questions
Quick answers to the most common questions about buying BMBL stock.
How has BMBL stock performed recently?
BMBL declined -21.9% over the past year, below its 5-year annualized CAGR of -42.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BMBL's all-time high price?
Bumble Inc. reached $84.80 on 2021-02-12. The 52-week high is $8.64. Current 1-year return of -21.9% places the stock further from 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.