BUMBLE INC

Ticker: BMBL CUSIP: 12047B105 Class: Common Stock

Blueshift Asset Management, LLC's Holding History (CIK: 0001727827)

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

Q4 2025

Shares 172,780 Value ($000) $617 Avg Close $4.43 Range $3.18 - $6.21

Q3 2025

Shares 182,118 Value ($000) $1,109 Avg Close $6.83 Range $5.76 - $8.64

Q1 2023

Shares 31,952 Value ($000) $625 Avg Close $22.58 Range $18.53 - $27.92

Q3 2022

Shares 54,489 Value ($000) $1,171 Avg Close $29.56 Range $20.49 - $39.33

Q2 2022

Shares 22,222 Value ($000) $626 Avg Close $27.16 Range $17.62 - $34.44

Q4 2021

Shares 6,506 Value ($000) $220 Avg Close $42.55 Range $30.10 - $60.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	172,780	$617	$4.43	$3.18 - $6.21
Q3 2025	182,118	$1,109	$6.83	$5.76 - $8.64
Q1 2023	31,952	$625	$22.58	$18.53 - $27.92
Q3 2022	54,489	$1,171	$29.56	$20.49 - $39.33
Q2 2022	22,222	$626	$27.16	$17.62 - $34.44
Q4 2021	6,506	$220	$42.55	$30.10 - $60.50