Bumble Inc. (BMV:BMBL)
Mexico · Delayed Price · Currency is MXN 150.00
0.00 (0.00%)
At close: Aug 1, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 106.50 | 110.00 | 106.00 | 106.00 | 106.00 | 34.89% | 137 |
| Apr 9, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 3.39% | 6 |
| Apr 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | 7 |
| Apr 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -8.05% | 10 |
| Apr 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -8.42% | 15 |
| Mar 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.70% | 25 |
| Mar 21, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -2.13% | 9 |
| Mar 19, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 1.62% | 40 |
| Mar 18, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -3.02% | 35 |
| Mar 14, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.10% | 200 |
| Mar 13, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | -2.74% | 2,533 |
| Mar 11, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -4.17% | 44 |
| Mar 10, 2025 | 100.00 | 103.00 | 98.00 | 103.00 | 103.00 | 6.19% | 257,080 |
| Mar 6, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -3.00% | 45 |
| Mar 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -9.09% | 557 |
| Mar 3, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 4.56% | 54 |
| Feb 27, 2025 | 110.00 | 110.00 | 105.00 | 105.20 | 105.20 | -7.73% | 1,566 |
| Feb 26, 2025 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | 2.71% | 100 |
| Feb 25, 2025 | 114.53 | 114.53 | 111.00 | 111.00 | 111.00 | -3.07% | 235 |
| Feb 24, 2025 | 111.00 | 114.51 | 111.00 | 114.51 | 114.51 | 3.16% | 31 |