BUMBLE INC

Ticker: BMBL CUSIP: 12047B105 Class: Common Stock

SIMPLEX TRADING, LLC's Holding History (CIK: 0001488542)

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

Q4 2025
Shares 97,905 Value ($000) $350 Avg Close $4.43 Range $3.18 - $6.21
Q3 2025
Shares 61,824 Value ($000) $0 Avg Close $6.83 Range $5.76 - $8.64
Q2 2025
Shares 238,846 Value ($000) $2 Avg Close $5.05 Range $3.55 - $6.94
Q1 2025
Shares 197,578 Value ($000) $1 Avg Close $6.51 Range $4.19 - $8.82
Q4 2024
Shares 62,883 Value ($000) $1 Avg Close $7.72 Range $6.28 - $9.22
Q3 2024
Shares 74,894 Value ($000) $0 Avg Close $7.53 Range $4.80 - $10.66
Q2 2024
Shares 46,980 Value ($000) $0 Avg Close $10.89 Range $9.72 - $12.49
Q1 2024
Shares 59,331 Value ($000) $1 Avg Close $12.75 Range $10.36 - $15.05
Q4 2023
Shares 73,644 Value ($000) $1 Avg Close $14.19 Range $12.29 - $15.90
Q3 2023
Shares 893 Value ($000) $0 Avg Close $16.91 Range $14.14 - $21.05
Q2 2023
Shares 12,865 Value ($000) $0 Avg Close $17.27 Range $14.73 - $20.18
Q3 2022
Shares 53,896 Value ($000) $1,158 Avg Close $29.56 Range $20.49 - $39.33
Q2 2022
Shares 27,917 Value ($000) $785 Avg Close $27.16 Range $17.62 - $34.44
Q1 2022
Shares 41,952 Value ($000) $1,215 Avg Close $27.65 Range $15.41 - $35.76
Q4 2021
Shares 8,312 Value ($000) $281 Avg Close $42.55 Range $30.10 - $60.50
Q2 2021
Shares 1,285 Value ($000) $74 Avg Close $52.77 Range $38.91 - $64.78
Q1 2021
Shares 15,687 Value ($000) $978 Avg Close $67.36 Range $57.40 - $84.80