Bumble Inc. (BVMF:B2MB34)
Brazil · Delayed Price · Currency is BRL 3.510
+0.040 (1.15%)
At close: May 11, 2026
BVMF:B2MB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -2.33% | 22 |
| Apr 23, 2026 | 4.32 | 4.32 | 4.29 | 4.30 | 4.30 | -0.46% | 25 |
| Apr 22, 2026 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 1.17% | 106 |
| Apr 20, 2026 | 4.50 | 4.50 | 4.27 | 4.27 | 4.27 | - | 94 |
| Apr 17, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | 2.64% | 52 |
| Apr 16, 2026 | 3.97 | 4.16 | 3.97 | 4.16 | 4.16 | 2.46% | 153 |
| Apr 15, 2026 | 3.45 | 4.08 | 3.45 | 4.06 | 4.06 | 15.01% | 705 |
| Apr 13, 2026 | 3.50 | 3.53 | 3.45 | 3.53 | 3.53 | 2.62% | 21 |
| Apr 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.99% | 24 |
| Apr 9, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.50% | 1 |
| Apr 8, 2026 | 3.52 | 3.63 | 3.52 | 3.60 | 3.60 | - | 274 |
| Apr 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 1,001 |
| Apr 6, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 9.37% | 17 |
| Apr 2, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.07% | 2 |
| Apr 1, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.88% | 16 |
| Mar 31, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 1 |
| Mar 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.19% | 4 |
| Mar 27, 2026 | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | -3.71% | 52 |
| 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 |