Bumble Inc. - common stock (BMBL)

Historical Prices For Bumble Inc. - common stock (BMBL)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	5.87	5.93	5.78	5.88	2,035,914	5.88
10/23/2025	5.64	5.76	5.60	5.76	1,724,404	5.76
10/22/2025	5.56	5.72	5.54	5.67	2,204,529	5.67
10/21/2025	5.70	5.70	5.60	5.61	1,808,920	5.61
10/20/2025	5.25	5.72	5.25	5.70	3,067,773	5.70
10/17/2025	5.34	5.37	5.27	5.28	1,515,254	5.28
10/16/2025	5.53	5.54	5.25	5.33	1,602,597	5.33
10/15/2025	5.49	5.77	5.41	5.50	2,425,599	5.50
10/14/2025	5.11	5.38	5.11	5.34	2,161,148	5.34
10/13/2025	5.15	5.26	5.04	5.24	2,633,121	5.24
10/10/2025	5.56	5.57	5.07	5.07	2,970,312	5.07
10/09/2025	5.67	5.71	5.50	5.51	1,684,974	5.51
10/08/2025	5.89	5.91	5.66	5.67	1,610,435	5.67
10/07/2025	5.90	5.97	5.76	5.82	2,274,783	5.82
10/06/2025	5.93	5.97	5.78	5.91	2,292,321	5.91
10/03/2025	5.79	6.01	5.75	5.86	3,374,574	5.86
10/02/2025	6.08	6.13	5.93	6.04	2,497,634	6.04
10/01/2025	6.09	6.21	5.98	6.03	2,424,866	6.03
9/30/2025	6.29	6.29	6.02	6.09	2,512,001	6.09
9/29/2025	6.30	6.33	6.17	6.30	2,983,517	6.30
9/26/2025	6.45	6.49	6.22	6.28	2,045,117	6.28
9/25/2025	6.46	6.55	6.29	6.44	1,945,700	6.44
9/24/2025	6.89	6.92	6.57	6.60	2,365,906	6.60
9/23/2025	6.85	7.26	6.82	6.85	3,096,700	6.85
9/22/2025	7.05	7.32	6.75	6.84	5,549,370	6.84
9/19/2025	7.17	7.25	7.01	7.05	4,085,774	7.05
9/18/2025	6.93	7.24	6.92	7.17	3,936,482	7.17
9/17/2025	6.91	7.04	6.77	6.93	3,579,695	6.93
9/16/2025	7.06	7.06	6.88	6.91	2,371,130	6.91
9/15/2025	6.93	7.26	6.91	7.01	3,677,375	7.01
9/12/2025	6.84	6.89	6.73	6.83	2,581,502	6.83
9/11/2025	6.61	6.84	6.47	6.75	3,599,814	6.75
9/10/2025	6.61	6.63	6.40	6.56	2,120,844	6.56
9/09/2025	6.76	6.76	6.48	6.62	1,839,890	6.62
9/08/2025	6.74	6.86	6.58	6.76	2,726,341	6.76
9/05/2025	6.54	6.76	6.46	6.70	3,899,543	6.70
9/04/2025	6.32	6.55	6.13	6.46	3,761,161	6.46
9/03/2025	6.15	6.38	6.13	6.32	4,178,699	6.32
9/02/2025	6.03	6.13	5.93	6.10	4,705,027	6.10
8/29/2025	6.36	6.54	6.06	6.17	4,504,284	6.17
8/28/2025	6.32	6.46	6.26	6.33	2,722,876	6.33
8/27/2025	6.37	6.49	6.26	6.29	3,041,251	6.29
8/26/2025	6.42	6.51	6.29	6.45	3,016,200	6.45
8/25/2025	6.48	6.55	6.35	6.41	3,722,866	6.41
8/22/2025	6.45	6.62	6.34	6.36	4,011,416	6.36
8/21/2025	6.46	6.46	6.25	6.44	2,886,690	6.44
8/20/2025	6.40	6.58	6.26	6.52	6,511,482	6.52
8/19/2025	6.44	6.48	6.29	6.38	2,838,140	6.38
8/18/2025	6.27	6.38	6.07	6.37	3,705,716	6.37
8/15/2025	6.09	6.41	6.08	6.29	4,956,101	6.29
8/14/2025	5.88	6.24	5.76	6.07	13,074,800	6.07
8/13/2025	6.62	7.37	6.53	7.15	3,868,591	7.15
8/12/2025	6.34	6.71	6.28	6.52	3,560,055	6.52
8/11/2025	6.40	6.46	6.08	6.32	3,565,143	6.32
8/08/2025	6.30	6.52	6.06	6.32	3,873,973	6.32
8/07/2025	6.50	6.64	5.79	6.43	10,204,905	6.43
8/06/2025	7.59	7.96	7.31	7.65	6,065,347	7.65
8/05/2025	7.83	7.93	7.32	7.55	4,734,982	7.55
8/04/2025	7.69	7.78	7.58	7.70	3,210,559	7.70
8/01/2025	7.70	7.91	7.49	7.59	3,084,170	7.59
7/31/2025	7.61	7.91	7.49	7.78	3,901,067	7.78
7/30/2025	7.66	7.75	7.55	7.57	2,335,760	7.57
7/29/2025	7.95	7.95	7.53	7.63	3,435,870	7.63
7/28/2025	8.23	8.23	7.84	7.93	3,284,884	7.93