Bumble Inc. (BMBL) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
BMBL Stock Price Trajectory (2021–2026)
As of March 1, 2026, Bumble Inc. (BMBL) trades at $3.04, representing a -41.5% return over the past year. The stock has delivered a -47.3% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $84.80 on February 12, 2021. From this peak, BMBL has corrected -96.4%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SOGP (+516.5% 1Y), MTCH (-0.3% 1Y), and LYFT (+3.7% 1Y), BMBL has underperformed the peer group average. Compare BMBL vs SOGP →
Historical Price Data
Showing 30 of 1,268 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 3.03 | 3.10 | 2.93 | 3.04 | 3 | -2.25% |
| 2026-02-26 | 2.93 | 3.19 | 2.91 | 3.11 | 3 | +6.51% |
| 2026-02-25 | 2.94 | 2.95 | 2.83 | 2.92 | 2 | +0.34% |
| 2026-02-24 | 2.82 | 2.94 | 2.81 | 2.91 | 2 | +5.05% |
| 2026-02-23 | 2.99 | 3.03 | 2.75 | 2.77 | 2 | -8.58% |
| 2026-02-20 | 2.87 | 3.05 | 2.87 | 3.03 | 3 | +5.57% |
| 2026-02-19 | 2.66 | 2.90 | 2.61 | 2.87 | 3.79M | +6.30% |
| 2026-02-18 | 2.73 | 2.81 | 2.65 | 2.70 | 2.58M | -2.35% |
| 2026-02-17 | 2.75 | 2.78 | 2.75 | 2.77 | 86K | +0.55% |
| 2026-02-13 | 2.79 | 2.87 | 2.73 | 2.75 | 2.36M | -1.43% |
| 2026-02-12 | 2.95 | 2.96 | 2.75 | 2.79 | 2.51M | -5.42% |
| 2026-02-11 | 3.25 | 3.25 | 2.94 | 2.95 | 4.27M | -9.23% |
| 2026-02-10 | 3.22 | 3.37 | 3.18 | 3.25 | 1.95M | +1.88% |
| 2026-02-09 | 3.21 | 3.23 | 3.11 | 3.19 | 2.15M | -0.93% |
| 2026-02-06 | 3.09 | 3.23 | 3.01 | 3.22 | 2.47M | +4.21% |
| 2026-02-05 | 3.21 | 3.26 | 3.03 | 3.09 | 3.69M | -5.50% |
| 2026-02-04 | 3.24 | 3.37 | 3.19 | 3.27 | 2.80M | +0.93% |
| 2026-02-03 | 3.37 | 3.38 | 3.11 | 3.24 | 4.41M | -2.99% |
| 2026-02-02 | 3.35 | 3.44 | 3.29 | 3.34 | 2.62M | -0.30% |
| 2026-01-30 | 3.46 | 3.50 | 3.33 | 3.35 | 3.23M | -4.56% |
| 2026-01-29 | 3.65 | 3.65 | 3.45 | 3.51 | 2.08M | -3.31% |
| 2026-01-28 | 3.70 | 3.81 | 3.60 | 3.63 | 1.73M | -1.36% |
| 2026-01-27 | 3.87 | 3.88 | 3.60 | 3.68 | 2.37M | -5.15% |
| 2026-01-26 | 3.54 | 3.91 | 3.48 | 3.88 | 3.60M | +9.60% |
| 2026-01-24 | 3.62 | 3.68 | 3.51 | 3.54 | 1.76M | 0.00% |
| 2026-01-23 | 3.62 | 3.69 | 3.51 | 3.54 | 1.81M | -1.94% |
| 2026-01-22 | 3.63 | 3.69 | 3.58 | 3.61 | 2.02M | +0.56% |
| 2026-01-21 | 3.55 | 3.79 | 3.52 | 3.59 | 2.77M | +1.99% |
| 2026-01-20 | 3.46 | 3.55 | 3.42 | 3.52 | 2.38M | -1.40% |
| 2026-01-16 | 3.65 | 3.69 | 3.56 | 3.57 | 2.72M | -2.19% |
See BMBL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BMBL Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare BMBL vs NVDA
See how BMBL stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has BMBL stock performed recently?
BMBL declined -41.5% over the past year, below its 5-year annualized CAGR of -47.3%. 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 -41.5% 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.