Bumble Inc. (BVMF:B2MB34)
Brazil · Delayed Price · Currency is BRL 2.870
-0.010 (-0.35%)
At close: Aug 7, 2026
BVMF:B2MB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.05% | 3 |
| Aug 7, 2026 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -0.35% | 19 |
| Aug 6, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | -6.49% | 120 |
| Aug 3, 2026 | 2.91 | 3.08 | 2.91 | 3.08 | 3.08 | 6.57% | 37 |
| Jul 31, 2026 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | 2.85% | 43 |
| Jul 28, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | 2 |
| Jul 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | 20 |
| Jul 21, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 102 |
| Jul 20, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -5.75% | 4 |
| Jul 16, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | 2.62% | 29 |
| Jul 15, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 1.67% | 21 |
| Jul 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.36% | 1 |
| Jul 13, 2026 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 2.26% | 61 |
| Jul 10, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 0.98% | 84 |
| Jul 9, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -4.95% | 31 |
| Jul 7, 2026 | 3.31 | 3.31 | 3.23 | 3.23 | 3.23 | -2.42% | 67 |
| Jul 6, 2026 | 3.48 | 3.48 | 3.31 | 3.31 | 3.31 | -4.34% | 4 |
| Jul 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 3 |
| Jul 2, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 198 |
| Jul 1, 2026 | 3.35 | 3.55 | 3.35 | 3.42 | 3.42 | 25.74% | 2,182 |
| Jun 25, 2026 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | -4.90% | 5,200 |
| Jun 24, 2026 | 2.89 | 2.95 | 2.86 | 2.86 | 2.86 | 1.06% | 112 |
| Jun 22, 2026 | 2.94 | 2.94 | 2.83 | 2.83 | 2.83 | -8.71% | 492 |
| Jun 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | 2 |
| Jun 18, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -0.96% | 3,358 |
| Jun 16, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 6.44% | 15 |
| Jun 15, 2026 | 2.83 | 2.99 | 2.83 | 2.95 | 2.95 | 2.79% | 4,122 |
| Jun 12, 2026 | 2.89 | 2.89 | 2.87 | 2.87 | 2.87 | -0.69% | 16 |
| Jun 9, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -9.97% | 5 |
| Jun 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 1 |
| Jun 1, 2026 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | - | 2,610 |
| May 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | 1 |
| May 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | 40 |
| May 27, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | 5 |
| May 26, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.57% | 520 |
| May 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 1 |
| May 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 5 |
| May 18, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -7.60% | 32 |
| May 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | 4 |
| May 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.98% | 10 |
| May 11, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.15% | 1 |
| May 8, 2026 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -1.42% | 2 |
| May 7, 2026 | 3.37 | 3.52 | 3.37 | 3.52 | 3.52 | 5.07% | 168 |
| May 6, 2026 | 3.97 | 3.97 | 3.35 | 3.35 | 3.35 | -18.49% | 3,293 |
| May 5, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 8 |
| May 4, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 4 |
| Apr 30, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -2.61% | 5 |
| Apr 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.68% | 185 |
| Apr 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 1 |
| Apr 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.14% | 1 |