Bumble Inc. - common stock (BMBL)

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

Date Range:

2025-06-13 - 2025-09-13

Date	Open	High	Low	Close	Volume	Adjusted Close
9/12/2025	6.84	6.89	6.73	6.83	2,580,752	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
7/25/2025	8.55	8.64	8.21	8.22	2,769,947	8.22
7/24/2025	8.40	8.57	8.31	8.57	2,926,936	8.57
7/23/2025	7.69	8.53	7.69	8.40	6,646,366	8.40
7/22/2025	7.41	7.73	7.29	7.69	2,950,063	7.69
7/21/2025	7.23	7.53	7.23	7.37	2,802,610	7.37
7/18/2025	6.95	7.22	6.80	7.14	2,190,501	7.14
7/17/2025	6.86	7.51	6.83	6.91	2,427,218	6.91
7/16/2025	6.70	6.96	6.65	6.88	1,886,913	6.88
7/15/2025	6.73	6.88	6.62	6.65	1,628,413	6.65
7/14/2025	6.50	6.71	6.38	6.68	1,850,762	6.68
7/11/2025	6.60	6.78	6.50	6.52	1,479,559	6.52
7/10/2025	6.74	7.00	6.66	6.68	1,952,566	6.68
7/09/2025	6.59	6.72	6.48	6.71	2,377,833	6.71
7/08/2025	6.44	6.64	6.42	6.59	2,117,802	6.59
7/07/2025	6.50	6.53	6.29	6.34	2,236,599	6.34
7/03/2025	6.63	6.68	6.44	6.51	1,110,603	6.51
7/02/2025	6.76	6.93	6.58	6.63	2,424,378	6.63
7/01/2025	6.60	6.96	6.55	6.81	3,610,491	6.81
6/30/2025	6.50	6.70	6.42	6.59	2,479,975	6.59
6/27/2025	6.59	6.64	6.30	6.45	4,499,457	6.45
6/26/2025	6.53	6.94	6.45	6.51	5,183,417	6.51
6/25/2025	6.02	6.63	5.96	6.52	12,162,534	6.52
6/24/2025	5.18	5.23	5.13	5.21	2,280,674	5.21
6/23/2025	5.16	5.30	5.05	5.10	2,984,838	5.10
6/20/2025	5.30	5.35	5.09	5.20	5,812,872	5.20
6/18/2025	5.23	5.38	5.18	5.25	1,949,053	5.25
6/17/2025	5.17	5.41	5.09	5.23	2,617,003	5.23
6/16/2025	5.02	5.31	4.99	5.24	2,739,570	5.24
6/13/2025	4.82	5.11	4.81	4.95	2,426,140	4.95