Bumble Inc. (BMV:BMBL)
Mexico · Delayed Price · Currency is MXN 107.00
+0.25 (0.23%)
At close: Oct 8, 2025
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -9.35% | 5,179 |
| Oct 8, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.23% | 72 |
| Oct 6, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -7.17% | 11 |
| Sep 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -11.54% | 47 |
| Sep 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | 5 |
| Sep 12, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | -0.79% | 58 |
| Sep 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | 10 |
| Sep 5, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 8.70% | 15 |
| Aug 29, 2025 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | -4.96% | 163 |
| Aug 27, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | 10 |
| Aug 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 100 |
| Aug 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.95% | 31 |
| Aug 18, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 2.79% | 5,455 |
| Aug 14, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -2.97% | 5,000 |
| Aug 8, 2025 | 115.59 | 120.00 | 115.59 | 118.00 | 118.00 | -21.33% | 2,868 |
| Aug 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | 8 |
| Jul 24, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 9.93% | 56 |
| Jul 22, 2025 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 17.50% | 90 |
| Jul 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 25 |
| Jul 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.38% | 10 |
| Jul 1, 2025 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 23.04% | 487 |
| Jun 25, 2025 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 94 |
| Jun 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -11.02% | 142 |
| May 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 9 |
| May 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 23 |
| May 23, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 145 |
| May 14, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 11,749 |
| May 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 8.49% | 42 |