Stock listing
BIVA:BMBL Bumble Inc. Acciones
Mexican listing (BIVA) of Bumble Inc. · home listing NASDAQ:BMBL
Follow Bumble Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:BMBL
$5.99 USD +0.01 (+0.2%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:BMBL
- Day range
- $5.96 – $5.99 USDOct 30, 2026
- Volume
- 3.01M sharesOct 30, 2026
- Market cap
- $790.5M USDAt the close on Oct 30, 2026 · price × 132.0M shares outstanding
- 52-week range
- $2.44 – $6.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $26.97M USDMedian day 2.56M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BMBL · Home | $5.99 USD | +0.01 (+0.2%) | 3,011,994 | $5.96 | $5.99 | $5.96 | $5.98 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BMBL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.99 | +0.01 | +0.2% | $5.96 | $5.99 | $5.96 | 3,011,994 | |
| $5.98 | +0.02 | +0.3% | $5.97 | $5.99 | $5.96 | 2,517,650 | |
| $5.96 | -0.02 | -0.3% | $5.96 | $5.99 | $5.96 | 1,435,993 | |
| $5.98 | +0.01 | +0.2% | $5.95 | $6.00 | $5.95 | 3,077,213 | |
| $5.97 | +0.01 | +0.2% | $5.95 | $5.97 | $5.94 | 3,391,357 | |
| $5.96 | +0.02 | +0.3% | $5.94 | $5.96 | $5.94 | 3,421,556 | |
| $5.94 | -0.01 | -0.2% | $5.94 | $5.95 | $5.935 | 4,271,708 | |
| $5.95 | 0.00 | 0.0% | $5.95 | $5.95 | $5.93 | 5,454,680 | |
| $5.95 | -0.01 | -0.2% | $5.94 | $5.96 | $5.94 | 2,927,397 | |
| $5.96 | +0.02 | +0.3% | $5.93 | $5.96 | $5.93 | 4,093,215 | |
| $5.94 | +0.01 | +0.2% | $5.94 | $5.95 | $5.93 | 5,656,022 | |
| $5.93 | -0.04 | -0.7% | $5.96 | $5.97 | $5.93 | 16,013,640 | |
| $5.97 | +0.02 | +0.3% | $5.95 | $5.98 | $5.93 | 39,311,078 | |
| $5.95 | +2.15 | +56.6% | $5.98 | $5.98 | $5.92 | 118,220,492 | |
| $3.80 | +1.26 | +49.6% | $2.54 | $3.975 | $2.50 | 42,333,832 | |
| $2.54 | -0.025 | -1.0% | $2.57 | $2.59 | $2.52 | 1,045,973 | |
| $2.565 | +0.065 | +2.6% | $2.51 | $2.57 | $2.481 | 2,661,413 | |
| $2.50 | -0.01 | -0.4% | $2.49 | $2.52 | $2.44 | 2,155,200 | |
| $2.51 | -0.04 | -1.6% | $2.57 | $2.58 | $2.49 | 1,459,764 | |
| $2.55 | +0.01 | +0.4% | $2.51 | $2.566 | $2.51 | 1,760,831 | |
| $2.54 | -0.01 | -0.4% | $2.575 | $2.575 | $2.49 | 1,426,386 | |
| $2.55 | -0.08 | -3.0% | $2.60 | $2.63 | $2.50 | 2,283,635 | |
| $2.63 | +0.06 | +2.3% | $2.58 | $2.705 | $2.58 | 2,836,122 | |
| $2.57 | +0.04 | +1.6% | $2.52 | $2.58 | $2.49 | 2,496,044 | |
| $2.53 | -0.13 | -4.9% | $2.65 | $2.655 | $2.52 | 2,592,074 | |
| $2.66 | -0.02 | -0.7% | $2.68 | $2.75 | $2.65 | 1,528,121 | |
| $2.68 | 0.00 | 0.0% | $2.70 | $2.775 | $2.67 | 2,007,652 | |
| $2.68 | -0.15 | -5.3% | $2.81 | $2.81 | $2.66 | 1,660,152 | |
| $2.83 | -0.02 | -0.7% | $2.89 | $2.92 | $2.79 | 1,550,506 | |
| $2.85 | +0.06 | +2.2% | $2.80 | $2.885 | $2.76 | 1,758,237 | |
| $2.79 | -0.17 | -5.7% | $2.96 | $2.975 | $2.76 | 3,337,644 | |
| $2.96 | -0.04 | -1.3% | $3.01 | $3.025 | $2.96 | 1,764,705 | |
| $3.00 | -0.02 | -0.7% | $2.99 | $3.035 | $2.93 | 1,899,036 | |
| $3.02 | +0.05 | +1.7% | $2.96 | $3.11 | $2.895 | 2,640,462 | |
| $2.97 | -0.02 | -0.7% | $3.00 | $3.13 | $2.945 | 3,930,144 | |
| $2.99 | +0.01 | +0.3% | $2.99 | $3.09 | $2.98 | 2,417,545 | |
| $2.98 | +0.05 | +1.7% | $2.90 | $3.01 | $2.90 | 1,840,713 | |
| $2.93 | +0.02 | +0.7% | $2.90 | $2.96 | $2.895 | 1,493,455 | |
| $2.91 | +0.01 | +0.3% | $2.90 | $2.98 | $2.90 | 2,730,517 | |
| $2.90 | +0.03 | +1.0% | $2.85 | $2.905 | $2.832 | 1,626,524 | |
| $2.87 | +0.04 | +1.4% | $2.83 | $2.985 | $2.83 | 2,999,200 | |
| $2.83 | +0.15 | +5.6% | $2.65 | $2.875 | $2.65 | 2,886,379 | |
| $2.68 | -0.06 | -2.2% | $2.70 | $2.769 | $2.63 | 2,508,665 | |
| $2.74 | +0.01 | +0.4% | $2.72 | $2.76 | $2.70 | 1,614,128 | |
| $2.73 | +0.02 | +0.7% | $2.72 | $2.77 | $2.71 | 858,396 | |
| $2.71 | -0.04 | -1.5% | $2.77 | $2.79 | $2.69 | 1,711,786 | |
| $2.75 | -0.09 | -3.2% | $2.80 | $2.815 | $2.71 | 2,521,477 | |
| $2.84 | -0.01 | -0.4% | $2.82 | $2.92 | $2.79 | 2,252,984 | |
| $2.85 | +0.05 | +1.8% | $2.77 | $2.86 | $2.74 | 1,902,099 | |
| $2.80 | 0.00 | 0.0% | $2.84 | $2.84 | $2.72 | 1,764,689 | |
| $2.80 | +0.01 | +0.4% | $2.75 | $2.87 | $2.735 | 1,955,235 | |
| $2.79 | +0.07 | +2.6% | $2.72 | $2.805 | $2.71 | 2,617,812 | |
| $2.72 | +0.12 | +4.6% | $2.61 | $2.75 | $2.59 | 2,816,940 | |
| $2.60 | -0.11 | -4.1% | $2.70 | $2.71 | $2.575 | 2,878,237 | |
| $2.71 | -0.01 | -0.4% | $2.74 | $2.785 | $2.68 | 2,444,562 | |
| $2.72 | +0.11 | +4.2% | $2.62 | $2.74 | $2.585 | 3,519,701 | |
| $2.61 | -0.17 | -6.1% | $2.76 | $2.795 | $2.575 | 6,828,732 | |
| $2.78 | +0.05 | +1.8% | $2.73 | $2.89 | $2.73 | 4,262,140 | |
| $2.73 | -0.10 | -3.5% | $2.80 | $2.82 | $2.66 | 5,504,377 | |
| $2.83 | -0.015 | -0.5% | $2.85 | $2.92 | $2.77 | 2,042,890 | |
| $2.845 | -0.195 | -6.4% | $2.74 | $2.99 | $2.705 | 3,697,248 | |
| $3.04 | -0.16 | -5.0% | $3.14 | $3.21 | $3.03 | 4,525,236 | |
| $3.20 | +0.11 | +3.6% | $3.08 | $3.21 | $3.07 | 2,632,815 | |
| $3.09 | +0.24 | +8.4% | $2.92 | $3.115 | $2.918 | 3,038,780 | |
| $2.85 | -0.06 | -2.1% | $2.91 | $2.91 | $2.82 | 1,883,339 | |
| $2.91 | -0.06 | -2.0% | $2.94 | $2.95 | $2.85 | 1,856,860 |
- Ticker
- BIVA:BMBL
- Asset type
- Stock
- Sector
- Technology
- Industry
- Internet platforms
- Exchange
- BIVA
- Currency
- MXN
What changed lately
Latest news release · Oct 13, 2026
Bumble Inc. to Be Acquired by Ithaca Holdings, the Long-Term Holding Company for Enduring Technology Businesses
Latest earnings call · Aug 5, 2026
Bumble (NASDAQ:BMBL) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 5, 2026
Q2 2026 Earnings Presentation
Earnings · 12 slides
Calls
Replays
Bumble (NASDAQ:BMBL) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 4:30 PM ET
Watch TranscriptBumble (NASDAQ:BMBL) Q1 2026 Earnings Call
Tue, May 05, 2026 · 4:30 PM ET
Watch TranscriptBumble (NASDAQ:BMBL) Q4 2025 Earnings Call
Wed, Mar 11, 2026 · 5:30 PM ET
Watch Transcript
Latest news
Bumble Inc. to Be Acquired by Ithaca Holdings, the Long-Term Holding Company for Enduring Technology Businesses
Oct 13, 2026
Closed $5.95 (+56.6%) on Oct 13, 2026
Quarterly Report for Quarter Ending June 30, 2026 (Form 10-Q)
Aug 6, 2026
Closed $2.83 (-0.5%) on Aug 7, 2026
Bumble Announces Second Quarter 2026 Results - 08/05/2026
Aug 5, 2026
Closed $2.85 (-6.4%) on Aug 6, 2026
Bumble Inc. to Announce Second Quarter 2026 Financial Results on August 5, 2026
Jul 15, 2026
Closed $3.03 (-2.3%) on Jul 16, 2026
Bumble Inc. Announces First Quarter 2026 Results
May 5, 2026
Closed $3.43 (-20.0%) on May 6, 2026
STORY3 Capital Makes Significant New Investment in Bumble
Apr 27, 2026
Closed $4.28 (+0.2%) on Apr 27, 2026
Bumble Inc. to Announce First Quarter 2026 Financial Results on May 5, 2026
Apr 15, 2026
Closed $4.31 (+5.4%) on Apr 16, 2026
Bumble Inc. Announces Fourth Quarter and Full Year 2025 Results
Mar 11, 2026
Closed $2.84 (+1.1%) on Mar 11, 2026
Bumble Inc. to Announce Fourth Quarter and Full Year 2025 Financial Results on March 11, 2026
Feb 19, 2026
Closed $3.03 (+5.6%) on Feb 20, 2026
Sunbit Appoints Shachar G. Scott as Chief Marketing Officer to Accelerate its Next Phase of Growth
Feb 12, 2026
Closed $2.79 (-5.4%) on Feb 12, 2026
Issued by another party
Decks
Q2 2026 Earnings Presentation
Earnings · 12 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 12 slides · May 5, 2026
Q4 2025 Earnings Presentation
Earnings · 12 slides · Mar 11, 2026
Q3 2025 Earnings Presentation
Earnings · 12 slides · Nov 5, 2025
Bumble Inc. on 6ix
- Sector
- Technology
- Industry
- Internet platforms
- News releases
- 12 in the last 12 months · 84 in all · newest Oct 13, 2026 · oldest 2021
- Calls
- 22 calls with a replay · 22 with a transcript · latest Aug 5, 2026
- Decks
- 12 decks · latest Aug 5, 2026
Where Bumble Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BMBL · Home listing | NASDAQ | United States | USD |
| B3:B2MB34 | B3 | Brazil | BRL |
| BMV:BMBL | BMV | Mexico | MXN |
| BOATS:BMBL | BOATS | United States | USD |
| BIVA:BMBL · This page | BIVA | Mexico | MXN |
Log in to ask 6ix AI your own questions about Bumble Inc.