Bumble Inc. (BMV:BMBL)
Mexico · Delayed Price · Currency is MXN 70.00
-5.00 (-6.67%)
At close: May 6, 2026
BMV:BMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -6.67% | 10 |
| Apr 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.99% | 12 |
| Apr 22, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -3.14% | 55 |
| Apr 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 11.90% | 68 |
| Apr 16, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 12.96% | 8 |
| Apr 8, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.64% | 159 |
| Apr 6, 2026 | 60.00 | 62.90 | 60.00 | 62.90 | 62.90 | -4.54% | 925 |
| Mar 20, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.17% | 26 |
| Mar 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -12.00% | 55 |
| Mar 17, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 10.29% | 2,149 |
| Mar 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 100,029 |
| Mar 12, 2026 | 59.60 | 69.25 | 59.60 | 68.00 | 68.00 | 33.75% | 203,069 |
| Mar 11, 2026 | 50.20 | 51.00 | 49.95 | 50.84 | 50.84 | 1.68% | 2,925 |
| Mar 10, 2026 | 50.00 | 50.00 | 49.95 | 50.00 | 50.00 | -13.79% | 1,518 |
| Feb 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 6 |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 5 |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 150 |
| Jan 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.10% | 1,850 |
| Dec 19, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -4.09% | 20 |
| Dec 16, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -2.25% | 39 |
| Dec 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 30 |
| Nov 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.00% | 50,006 |
| Nov 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 500 |
| Nov 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | 13 |