Bumble Inc. (BVMF:B2MB34)
Brazil · Delayed Price · Currency is BRL 3.390
+0.130 (3.99%)
At close: Feb 10, 2026
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 3.99% | 151 |
| Feb 9, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -2.69% | 153 |
| Feb 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -7.46% | 15 |
| Feb 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.47% | 2 |
| Jan 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.85% | 10 |
| Jan 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.74% | 100 |
| Jan 26, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 1.78% | 21 |
| Jan 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 1 |
| Jan 21, 2026 | 3.92 | 3.98 | 3.89 | 3.90 | 3.90 | 5.41% | 310 |
| Jan 20, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -2.12% | 11 |
| Jan 19, 2026 | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | -1.31% | 25 |
| Jan 16, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -1.03% | 152 |
| Jan 15, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 1 |
| Jan 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.28% | 2 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | 5.38% | 5 |
| Jan 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 20 |
| Jan 9, 2026 | 3.74 | 3.75 | 3.66 | 3.70 | 3.70 | -6.33% | 154 |
| Jan 7, 2026 | 3.84 | 4.01 | 3.84 | 3.95 | 3.95 | 4.22% | 183 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.76 | 3.79 | 3.79 | -3.56% | 58 |
| Jan 5, 2026 | 3.97 | 3.98 | 3.93 | 3.93 | 3.93 | 0.51% | 22 |
| Jan 2, 2026 | 3.73 | 3.95 | 3.73 | 3.91 | 3.91 | 2.62% | 92 |
| Dec 30, 2025 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -2.06% | 9 |
| Dec 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.04% | 6 |
| Dec 26, 2025 | 3.90 | 3.92 | 3.85 | 3.85 | 3.85 | -1.53% | 15 |
| Dec 23, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | -2.98% | 2 |
| Dec 22, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 2.81% | 21 |
| Dec 19, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | 3.70% | 6 |
| Dec 18, 2025 | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | 3.85% | 31 |
| Dec 15, 2025 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | -3.19% | 6 |
| Dec 12, 2025 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | -6.00% | 21 |
| Dec 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | 6 |
| Dec 1, 2025 | 3.66 | 3.92 | 3.66 | 3.92 | 3.92 | 4.81% | 16 |
| Nov 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 1 |
| Nov 25, 2025 | 3.91 | 3.96 | 3.80 | 3.80 | 3.80 | 6.15% | 6,329 |
| Nov 21, 2025 | 3.50 | 3.59 | 3.50 | 3.58 | 3.58 | -1.65% | 32 |
| Nov 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | 5 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Nov 14, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -5.00% | 138 |
| Nov 13, 2025 | 4.08 | 4.10 | 4.00 | 4.00 | 4.00 | -4.99% | 352 |
| Nov 11, 2025 | 4.41 | 4.41 | 4.21 | 4.21 | 4.21 | -4.54% | 31 |
| Nov 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 5 |
| Nov 6, 2025 | 5.21 | 5.21 | 4.41 | 4.41 | 4.41 | -22.36% | 804 |
| Nov 5, 2025 | 5.63 | 5.68 | 5.63 | 5.68 | 5.68 | -3.89% | 166 |
| Nov 3, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.17% | 2 |
| Oct 30, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.50% | 33 |
| Oct 29, 2025 | 5.89 | 6.01 | 5.89 | 6.01 | 6.01 | -4.60% | 16 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 11 |
| Oct 23, 2025 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 5.67% | 166 |
| Oct 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.64% | 1 |
| Oct 15, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.50% | 4 |