BUMBLE INC

Ticker: BMBL CUSIP: 12047B105 Class: Common Stock

FMR LLC's Holding History (CIK: 0000315066)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 17,005 Value ($000) $61 Avg Close $4.43 Range $3.18 - $6.21
Q3 2025
Shares 32,294 Value ($000) $197 Avg Close $6.83 Range $5.76 - $8.64
Q2 2025
Shares 32,157 Value ($000) $212 Avg Close $5.05 Range $3.55 - $6.94
Q1 2025
Shares 9,013 Value ($000) $39 Avg Close $6.51 Range $4.19 - $8.82
Q4 2024
Shares 2,908,698 Value ($000) $23,677 Avg Close $7.72 Range $6.28 - $9.22
Q3 2024
Shares 6,020,404 Value ($000) $38,410 Avg Close $7.53 Range $4.80 - $10.66
Q2 2024
Shares 8,738,999 Value ($000) $91,847 Avg Close $10.89 Range $9.72 - $12.49
Q1 2024
Shares 2,065,411 Value ($000) $23,442 Avg Close $12.75 Range $10.36 - $15.05
Q4 2023
Shares 5,344,984 Value ($000) $78,785 Avg Close $14.19 Range $12.29 - $15.90
Q3 2023
Shares 4,172,342 Value ($000) $62,251 Avg Close $16.91 Range $14.14 - $21.05
Q2 2023
Shares 5,610,758 Value ($000) $94,149 Avg Close $17.27 Range $14.73 - $20.18
Q1 2023
Shares 8,349,133 Value ($000) $163,226 Avg Close $22.58 Range $18.53 - $27.92
Q4 2022
Shares 10,463,146 Value ($000) $220,249 Avg Close $23.00 Range $19.73 - $26.90
Q3 2022
Shares 10,967,502 Value ($000) $235,691 Avg Close $29.56 Range $20.49 - $39.33
Q2 2022
Shares 11,220,332 Value ($000) $315,852 Avg Close $27.16 Range $17.62 - $34.44
Q1 2022
Shares 8,003,108 Value ($000) $231,930 Avg Close $27.65 Range $15.41 - $35.76
Q4 2021
Shares 4,361,647 Value ($000) $147,686 Avg Close $42.55 Range $30.10 - $60.50
Q3 2021
Shares 6,211,829 Value ($000) $310,466 Avg Close $52.01 Range $44.24 - $61.05
Q2 2021
Shares 3,682,323 Value ($000) $212,101 Avg Close $52.77 Range $38.91 - $64.78
Q1 2021
Shares 3,911,884 Value ($000) $244,023 Avg Close $67.36 Range $57.40 - $84.80