Bumble, Inc. Unsponsored ADR Class A(BR:B2MB34)
R$6.700.00 (0.00%)
BR:B2MB34
Bumble, Inc. Unsponsored ADR Class A historical prices
R$6.70
At close:0.00 (0.00%)
Bumble, Inc. Unsponsored ADR Class A (B2MB34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 10 | 0.02 |
| Nov 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | +0.75% | 2 | 0.00 |
| Nov 10, 2026 | 6.65 | 7.01 | 6.65 | 6.65 | 6.65 | +3.74% | 0 | 0.00 |
| Nov 09, 2026 | 6.54 | 6.65 | 6.54 | 6.65 | 6.65 | +3.74% | 6,567 | 20.53 |
| Nov 06, 2026 | 6.41 | 6.55 | 6.41 | 6.41 | 6.41 | -2.14% | 22 | 0.07 |
| Nov 05, 2026 | 6.58 | 6.58 | 6.54 | 6.55 | 6.55 | -1.06% | 860 | 2.81 |
| Nov 04, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | +0.30% | 1 | 0.00 |
| Nov 03, 2026 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | +0.61% | 5,530 | 25.09 |
| Nov 02, 2026 | 6.56 | 6.56 | 6.48 | 6.56 | 6.56 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 6.49 | 6.56 | 6.48 | 6.56 | 6.56 | +1.08% | 221 | 1.02 |
| Oct 29, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | +1.09% | 5,220 | 38.79 |
| Oct 28, 2026 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | +1.10% | 49 | 0.36 |
| Oct 27, 2026 | 6.31 | 6.42 | 6.31 | 6.35 | 6.35 | -0.94% | 258 | 1.98 |
| Oct 26, 2026 | 6.53 | 6.56 | 6.41 | 6.41 | 6.41 | +7.73% | 85 | 0.66 |
| Oct 23, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | -0.83% | 10 | 0.08 |
| Oct 22, 2026 | 6.00 | 6.00 | 3.16 | 6.00 | 6.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | +1.69% | 103 | 0.81 |
| Oct 20, 2026 | 6.03 | 6.03 | 5.90 | 5.90 | 5.90 | -1.17% | 188 | 1.51 |
| Oct 19, 2026 | 5.88 | 6.04 | 5.88 | 5.97 | 5.97 | -0.67% | 542 | 4.67 |
| Oct 16, 2026 | 6.06 | 6.07 | 6.01 | 6.01 | 6.01 | -0.66% | 398 | 3.58 |
| Oct 15, 2026 | 6.01 | 6.05 | 5.98 | 6.05 | 6.05 | +1.17% | 115 | 1.05 |
| Oct 14, 2026 | 5.98 | 6.08 | 5.61 | 5.98 | 5.98 | +16.80% | 1,192 | 13.15 |
| Oct 13, 2026 | 4.70 | 5.12 | 4.70 | 5.12 | 5.12 | +100.00% | 207 | 2.36 |
| Oct 12, 2026 | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | +1.99% | 37 | 0.42 |
| Oct 08, 2026 | 2.48 | 2.51 | 2.48 | 2.51 | 2.51 | +2.45% | 14 | 0.16 |
| Oct 07, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 6 | 0.07 |
| Oct 06, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 8 | 0.09 |
| Oct 05, 2026 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | -3.77% | 150 | 1.71 |
| Oct 02, 2026 | 2.65 | 2.70 | 2.65 | 2.65 | 2.65 | -0.75% | 65 | 0.74 |
| Oct 01, 2026 | 2.75 | 2.75 | 2.64 | 2.67 | 2.67 | -1.84% | 11 | 0.13 |
| Sep 30, 2026 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | +1.12% | 52 | 0.60 |
| Sep 29, 2026 | 2.67 | 2.70 | 2.67 | 2.69 | 2.69 | +0.75% | 8 | 0.09 |
| Sep 28, 2026 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -4.64% | 32 | 0.26 |
| Sep 25, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -2.44% | 17 | 0.14 |
| Sep 24, 2026 | 2.87 | 2.87 | 2.71 | 2.87 | 2.87 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 2.87 | 2.87 | 2.71 | 2.87 | 2.87 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | -1.71% | 19 | 0.09 |
| Sep 21, 2026 | 2.84 | 2.92 | 2.81 | 2.92 | 2.92 | +2.10% | 97 | 0.47 |
| Sep 18, 2026 | 2.96 | 2.98 | 2.86 | 2.86 | 2.86 | -8.33% | 2,138 | 12.42 |
| Sep 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 2 | 0.01 |
| Sep 16, 2026 | 3.16 | 3.19 | 3.12 | 3.14 | 3.14 | -0.32% | 2,105 | 14.37 |
| Sep 15, 2026 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | +1.61% | 4 | 0.02 |
| Sep 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +6.53% | 1 | 0.01 |
| Sep 11, 2026 | 2.91 | 4.50 | 2.91 | 2.91 | 2.91 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 2.91 | 4.50 | 2.91 | 2.91 | 2.91 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 2.91 | 4.50 | 2.91 | 2.91 | 2.91 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | +1.39% | 2 | 0.01 |
| Sep 07, 2026 | 2.87 | 4.50 | 2.87 | 2.87 | 2.87 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.87 | 4.50 | 2.87 | 2.87 | 2.87 | 0.00% | 0 | 0.00 |
