Bumble Inc. (BVMF:B2MB34)
Brazil · Delayed Price · Currency is BRL 3.370
-0.130 (-3.71%)
At close: Mar 27, 2026
BVMF:B2MB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | 0.29% | 180 |
| Mar 25, 2026 | 3.57 | 3.57 | 3.49 | 3.49 | 3.49 | -4.90% | 2 |
| Mar 24, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | -1.34% | 6 |
| Mar 23, 2026 | 3.81 | 3.81 | 3.67 | 3.72 | 3.72 | -1.33% | 41 |
| Mar 20, 2026 | 3.80 | 3.93 | 3.77 | 3.77 | 3.77 | -14.51% | 109 |
| Mar 18, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.15% | 23 |
| Mar 17, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | 9.55% | 171 |
| Mar 16, 2026 | 3.95 | 3.98 | 3.93 | 3.98 | 3.98 | 2.58% | 27 |
| Mar 13, 2026 | 3.96 | 3.97 | 3.88 | 3.88 | 3.88 | -2.02% | 1,421 |
| Mar 12, 2026 | 4.04 | 4.09 | 3.87 | 3.96 | 3.96 | 38.95% | 2,744 |
| Mar 10, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.56% | 5 |
| Mar 9, 2026 | 3.18 | 3.20 | 3.05 | 3.05 | 3.05 | -4.09% | 30 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | 1 |
| Mar 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 1 |
| Feb 27, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -3.73% | 846 |
| Feb 26, 2026 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 7.69% | 171 |
| Feb 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | 337 |
| Feb 24, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | 2 |
| Feb 23, 2026 | 3.09 | 3.11 | 2.94 | 2.94 | 2.94 | 4.26% | 379 |
| Feb 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 10 |
| Feb 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.00% | 10 |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 302 |
| Feb 11, 2026 | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -10.03% | 153 |
| 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 |