BUMBLE INC

Ticker: BMBL CUSIP: 12047B105 Class: Common Stock

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 1,167 Value ($000) $4 Avg Close $4.43 Range $3.18 - $6.21
Q3 2025
Shares 1,167 Value ($000) $7 Avg Close $6.83 Range $5.76 - $8.64
Q1 2025
Shares 887 Value ($000) $4 Avg Close $6.51 Range $4.19 - $8.82
Q4 2024
Shares 151 Value ($000) $1 Avg Close $7.72 Range $6.28 - $9.22
Q2 2024
Shares 514 Value ($000) $5 Avg Close $10.89 Range $9.72 - $12.49
Q1 2023
Shares 8 Value ($000) $0 Avg Close $22.58 Range $18.53 - $27.92
Q4 2022
Shares 438 Value ($000) $9 Avg Close $23.00 Range $19.73 - $26.90
Q2 2022
Shares 126 Value ($000) $4 Avg Close $27.16 Range $17.62 - $34.44
Q1 2022
Shares 25 Value ($000) $1 Avg Close $27.65 Range $15.41 - $35.76
Q4 2021
Shares 23 Value ($000) $1 Avg Close $42.55 Range $30.10 - $60.50