Bumble Inc. (BVMF:B2MB34)
Brazil · Delayed Price · Currency is BRL 4.210
-0.200 (-4.54%)
At close: Nov 11, 2025
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.21% | 1 |
| Oct 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.82% | 1 |
| Oct 9, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.75% | 1 |
| Oct 8, 2025 | 6.24 | 6.24 | 6.18 | 6.18 | 6.18 | -5.79% | 2 |
| Sep 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 2 |
| Sep 29, 2025 | 7.55 | 7.55 | 6.56 | 6.56 | 6.56 | -13.11% | 4 |
| Sep 15, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 3.71% | 21 |
| Sep 8, 2025 | 7.17 | 7.28 | 7.17 | 7.28 | 7.28 | 4.90% | 24 |
| Aug 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.97% | 100 |
| Aug 18, 2025 | 6.79 | 6.79 | 6.74 | 6.74 | 6.74 | -0.59% | 121 |
| Aug 15, 2025 | 6.68 | 6.84 | 6.68 | 6.78 | 6.78 | -14.50% | 113 |
| Aug 13, 2025 | 7.35 | 7.93 | 7.35 | 7.93 | 7.93 | 14.43% | 13,502 |
| Aug 8, 2025 | 8.50 | 8.50 | 6.70 | 6.93 | 6.93 | -18.47% | 13,427 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.18% | 90 |
| Jul 28, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.16% | 1 |
| Jul 25, 2025 | 9.40 | 9.40 | 9.26 | 9.26 | 9.26 | -1.49% | 73 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | 75 |
| Jul 23, 2025 | 9.09 | 9.31 | 9.09 | 9.10 | 9.10 | 20.05% | 100 |
| Jul 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 3.98% | 321 |
| Jul 14, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -3.06% | 1 |
| Jul 10, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3.30% | 10 |
| Jul 9, 2025 | 7.16 | 7.28 | 7.16 | 7.28 | 7.28 | -2.67% | 11 |
| Jul 2, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.27% | 350 |
| Jul 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 30 |
| Jun 30, 2025 | 7.20 | 7.26 | 7.20 | 7.20 | 7.20 | 2.86% | 129 |
| Jun 27, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -2.10% | 50 |
| Jun 26, 2025 | 7.22 | 7.39 | 7.08 | 7.15 | 7.15 | 25.22% | 656 |
| Jun 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | 10 |