Bumble Inc. (BMBL) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +7.9%
- 3M
- -2.4%
- YTD
- -9.4%
- 1Y
- -50.5%
- 3Y
- -42.4%
- 5Y
- -43.2%
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
- -16.0%
BMBL Stock Price Trajectory (2021–2026)
As of July 6, 2026, Bumble Inc. (BMBL) trades at $3.28, representing a -50.5% return over the past year. The stock has delivered a -94.1% total return over five years (-43.2% 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 -96.1%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MTCH (+16.8% 1Y), META (-18.3% 1Y), and SNAP (-48.3% 1Y), BMBL has underperformed the peer group average. Compare BMBL vs MTCH →
BMBL Historical Price Data · from 2021
Rows 1–50 of 1,354| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 3.23 | 3.45 | 3.21 | 3.28 | 3.19M | +1.55% |
| 2026-07-01 | 3.25 | 3.40 | 3.23 | 3.23 | 3.50M | +0.94% |
| 2026-06-30 | 3.17 | 3.23 | 3.11 | 3.20 | 2.24M | 0.00% |
| 2026-06-29 | 3.06 | 3.29 | 3.02 | 3.20 | 4.81M | +5.26% |
| 2026-06-26 | 2.94 | 3.16 | 2.90 | 3.04 | 0 | +3.40% |
| 2026-06-25 | 2.68 | 3.12 | 2.54 | 2.94 | 17.08M | +8.09% |
| 2026-06-24 | 2.79 | 2.87 | 2.70 | 2.72 | 2.37M | -2.86% |
| 2026-06-23 | 2.78 | 2.83 | 2.65 | 2.80 | 3.94M | +0.36% |
| 2026-06-22 | 2.90 | 2.98 | 2.71 | 2.79 | 3.04M | -5.74% |
| 2026-06-18 | 2.96 | 3.05 | 2.90 | 2.96 | 4.54M | 0.00% |
| 2026-06-17 | 3.05 | 3.17 | 2.95 | 2.96 | 2.70M | -3.27% |
| 2026-06-16 | 2.96 | 3.07 | 2.91 | 3.06 | 2.43M | +4.08% |
| 2026-06-15 | 2.77 | 2.96 | 2.77 | 2.94 | 2.09M | +8.09% |
| 2026-06-12 | 2.75 | 2.76 | 2.70 | 2.72 | 1.76M | -0.37% |
| 2026-06-11 | 2.70 | 2.75 | 2.65 | 2.73 | 2.47M | +0.74% |
| 2026-06-10 | 2.77 | 2.79 | 2.67 | 2.71 | 2.12M | -2.87% |
| 2026-06-09 | 2.82 | 2.90 | 2.74 | 2.79 | 2.15M | -2.11% |
| 2026-06-08 | 2.90 | 2.92 | 2.83 | 2.85 | 1.90M | +0.35% |
| 2026-06-05 | 2.98 | 3.02 | 2.79 | 2.84 | 3.30M | -5.02% |
| 2026-06-04 | 3.01 | 3.15 | 2.92 | 2.99 | 4.94M | +4.91% |
| 2026-06-03 | 2.97 | 3.01 | 2.80 | 2.85 | 3.72M | -6.25% |
| 2026-06-02 | 3.15 | 3.22 | 3.04 | 3.04 | 2.80M | -5.59% |
| 2026-06-01 | 3.17 | 3.28 | 3.13 | 3.22 | 3.54M | +1.58% |
| 2026-05-29 | 3.28 | 3.28 | 3.15 | 3.17 | 2.23M | -2.76% |
| 2026-05-28 | 3.19 | 3.29 | 3.17 | 3.26 | 2.16M | +3.16% |
| 2026-05-27 | 3.14 | 3.23 | 3.10 | 3.16 | 1.79M | 0.00% |
| 2026-05-26 | 3.09 | 3.26 | 3.06 | 3.16 | 2.22M | +1.61% |
| 2026-05-22 | 3.07 | 3.13 | 3.06 | 3.11 | 1.60M | +1.63% |
| 2026-05-21 | 3.10 | 3.11 | 2.98 | 3.06 | 2.99M | -1.92% |
| 2026-05-20 | 3.12 | 3.16 | 3.02 | 3.12 | 3.50M | -1.27% |
| 2026-05-19 | 3.22 | 3.33 | 3.08 | 3.16 | 4.08M | -0.63% |
| 2026-05-18 | 3.10 | 3.24 | 3.05 | 3.18 | 2.36M | +1.27% |
| 2026-05-15 | 3.21 | 3.27 | 3.14 | 3.14 | 1.74M | -3.68% |
| 2026-05-14 | 3.41 | 3.45 | 3.23 | 3.26 | 2.22M | -4.12% |
| 2026-05-13 | 3.29 | 3.48 | 3.29 | 3.40 | 2.94M | +1.19% |
| 2026-05-12 | 3.33 | 3.44 | 3.31 | 3.36 | 2.50M | +2.13% |
| 2026-05-11 | 3.55 | 3.62 | 3.28 | 3.29 | 4.20M | -9.12% |
| 2026-05-08 | 3.44 | 3.63 | 3.37 | 3.62 | 4.06M | +4.62% |
| 2026-05-07 | 3.49 | 3.64 | 3.45 | 3.46 | 4.88M | +0.87% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -50.5% over the past year, below its 5-year annualized CAGR of -43.2%. 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 -50.5% 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.