BUMBLE INC

Ticker: BMBL CUSIP: 12047B105 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025
Shares 1,475,363 Value ($000) $5,267 Avg Close $4.43 Range $3.18 - $6.21
Q3 2025
Shares 900,182 Value ($000) $5,482 Avg Close $6.83 Range $5.76 - $8.64
Q2 2025
Shares 1,320,605 Value ($000) $8,703 Avg Close $5.05 Range $3.55 - $6.94
Q1 2025
Shares 2,064,148 Value ($000) $8,958 Avg Close $6.51 Range $4.19 - $8.82
Q4 2024
Shares 2,209,870 Value ($000) $17,988 Avg Close $7.72 Range $6.28 - $9.22
Q3 2024
Shares 1,648,645 Value ($000) $10,518 Avg Close $7.53 Range $4.80 - $10.66
Q2 2024
Shares 2,547,710 Value ($000) $26,776 Avg Close $10.89 Range $9.72 - $12.49
Q1 2024
Shares 1,803,751 Value ($000) $20,473 Avg Close $12.75 Range $10.36 - $15.05
Q4 2023
Shares 1,953,691 Value ($000) $28,797 Avg Close $14.19 Range $12.29 - $15.90
Q3 2023
Shares 858,202 Value ($000) $12,804 Avg Close $16.91 Range $14.14 - $21.05
Q2 2023
Shares 1,024,164 Value ($000) $17,185 Avg Close $17.27 Range $14.73 - $20.18
Q1 2023
Shares 723,051 Value ($000) $14,136 Avg Close $22.58 Range $18.53 - $27.92
Q4 2022
Shares 411,195 Value ($000) $8,656 Avg Close $23.00 Range $19.73 - $26.90
Q3 2022
Shares 579,001 Value ($000) $12,445 Avg Close $29.56 Range $20.49 - $39.33
Q2 2022
Shares 505,580 Value ($000) $14,232 Avg Close $27.16 Range $17.62 - $34.44
Q1 2022
Shares 690,748 Value ($000) $20,019 Avg Close $27.65 Range $15.41 - $35.76
Q4 2021
Shares 580,926 Value ($000) $19,671 Avg Close $42.55 Range $30.10 - $60.50
Q3 2021
Shares 197,928 Value ($000) $9,893 Avg Close $52.01 Range $44.24 - $61.05
Q2 2021
Shares 102,173 Value ($000) $5,885 Avg Close $52.77 Range $38.91 - $64.78
Q1 2021
Shares 100,054 Value ($000) $6,242 Avg Close $67.36 Range $57.40 - $84.80