BUMBLE INC

Ticker: BMBL CUSIP: 12047B105 Class: Common Stock

SBI Securities Co., Ltd.'s Holding History (CIK: 0001851815)

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

Q4 2025

Shares 294 Value ($000) $1 Avg Close $4.43 Range $3.18 - $6.21

Q3 2025

Shares 224 Value ($000) $1 Avg Close $6.83 Range $5.76 - $8.64

Q2 2025

Shares 914 Value ($000) $6 Avg Close $5.05 Range $3.55 - $6.94

Q1 2025

Shares 88 Value ($000) $0 Avg Close $6.51 Range $4.19 - $8.82

Q4 2024

Shares 104 Value ($000) $1 Avg Close $7.72 Range $6.28 - $9.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	294	$1	$4.43	$3.18 - $6.21
Q3 2025	224	$1	$6.83	$5.76 - $8.64
Q2 2025	914	$6	$5.05	$3.55 - $6.94
Q1 2025	88	$0	$6.51	$4.19 - $8.82
Q4 2024	104	$1	$7.72	$6.28 - $9.22