Bumble Inc.
BMBLNASDAQTechnology● Active
$2.85
+$0.01(+0.35%)
Market Cap$331523064
P/E Ratio—
52W High$8.64
52W Low$2.61
Bumble Inc.（BMBL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bmbl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.05
Sep 10, 2021
-95.3% from here
5-Year Low5Y
$2.61
Feb 19, 2026
+9.2% from low
IPO Priceadj.
$70.31
Feb 11, 2021
-95.9% since IPO
1 Year Ago
$5.34
Jun 9, 2025
-46.6% in 1Y
5 Years Ago
$46.16
Jun 9, 2021
-93.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BMBL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.90 | $2.92 | $2.83 | $2.85 | $2.85 | 1.9M | -1.72% |
| Jun 5, 2026 | $2.96 | $3.02 | $2.79 | $2.84 | $2.84 | 3.3M | -4.05% |
| Jun 4, 2026 | $3.02 | $3.15 | $2.92 | $2.99 | $2.99 | 4.9M | -0.99% |
| Jun 3, 2026 | $3.02 | $3.02 | $2.80 | $2.85 | $2.85 | 4.0M | -5.63% |
| Jun 2, 2026 | $3.19 | $3.22 | $3.03 | $3.04 | $3.04 | 2.8M | -4.70% |
| Jun 1, 2026 | $3.19 | $3.28 | $3.13 | $3.22 | $3.22 | 3.6M | +0.94% |
| May 29, 2026 | $3.28 | $3.28 | $3.15 | $3.17 | $3.17 | 2.8M | -3.35% |
| May 28, 2026 | $3.19 | $3.29 | $3.17 | $3.26 | $3.26 | 2.2M | +2.19% |
| May 27, 2026 | $3.14 | $3.24 | $3.10 | $3.16 | $3.16 | 2.1M | +0.64% |
| May 26, 2026 | $3.07 | $3.26 | $3.07 | $3.16 | $3.16 | 2.3M | +2.93% |
| May 22, 2026 | $3.07 | $3.13 | $3.05 | $3.11 | $3.11 | 1.7M | +1.30% |
| May 21, 2026 | $3.10 | $3.11 | $2.99 | $3.06 | $3.06 | 3.0M | -1.29% |
| May 20, 2026 | $3.12 | $3.16 | $3.02 | $3.12 | $3.12 | 3.5M | +0.00% |
| May 19, 2026 | $3.22 | $3.33 | $3.08 | $3.16 | $3.16 | 4.1M | -1.86% |
| May 18, 2026 | $3.10 | $3.24 | $3.05 | $3.18 | $3.18 | 2.4M | +2.58% |
| May 15, 2026 | $3.22 | $3.27 | $3.14 | $3.14 | $3.14 | 1.7M | -2.48% |
| May 14, 2026 | $3.39 | $3.45 | $3.23 | $3.26 | $3.26 | 2.2M | -3.83% |
| May 13, 2026 | $3.31 | $3.49 | $3.30 | $3.40 | $3.40 | 2.9M | +2.72% |
| May 12, 2026 | $3.33 | $3.44 | $3.30 | $3.36 | $3.36 | 2.5M | +0.90% |
| May 11, 2026 | $3.56 | $3.62 | $3.28 | $3.29 | $3.29 | 4.4M | -7.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BMBL
Jan 1 → Dec 31 · 6 years2026-21.3%$3.62 → $2.85
-21.3%
2025-56.6%$8.23 → $3.57
-56.6%
2024-43.9%$14.50 → $8.14
-43.9%
2023-31.4%$21.50 → $14.74
-31.4%
2022-38.4%$34.17 → $21.05
-38.4%
2021-24.5%$44.87 → $33.86
-24.5%
Best Year2026 · -21.3%
Worst Year2025 · -56.6%
Positive Years0 / 6
Avg Annual Return-36.0%
6Y Total Return-93.6%
6Y CAGR~-36.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in BMBL?
If you invested $1,000 in BMBL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$41
Total Return-95.9%
CAGR~-47.3% / yr
Profit$-959
Based on Feb 11, 2021 · $70.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bumble Inc.（BMBL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMBL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMBL 历史股价FMP 日线复权 OHLCV