Bubblr Inc. (BBLR)
OTCMKTS · Delayed Price · Currency is USD
0.0044
-0.0019 (-30.16%)
Dec 31, 2025, 4:00 PM EST
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -30.16% | 267,254 |
| Dec 30, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 16.67% | 30,383 |
| Dec 29, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 17.39% | 117,033 |
| Dec 26, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,501 |
| Dec 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.13% | 2,900 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -14.55% | 417,365 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.85% | 62,700 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 321,201 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.52% | 55,700 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 8,000 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | 325 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 83,497 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.94% | 39,550 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 137,530 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.00% | 155,125 |
| Dec 8, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -1.96% | 31,102 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 789,060 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.07% | 104,430 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 22,782 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 83,175 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.62% | 24,563 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.45% | 600 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 475 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.38% | 1,272,233 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,011 |
| Nov 21, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.00% | 1,431,233 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.25% | 399,556 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.36% | 457,514 |
| Nov 18, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -5.08% | 183,380 |
| Nov 17, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.32% | 171,185 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -7.02% | 253,953 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.79% | 302,950 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.08% | 8,280 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.84% | 390,366 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.08% | 1,613,445 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.84% | 420,295 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.64% | 116,000 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -16.44% | 2,335,070 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.67% | 110,212 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 155,909 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.43% | 145,600 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.63% | 1,604,243 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.87% | 174,402 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.16% | 31,446 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 414,835 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 265,570 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 15,500 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 342,079 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.76% | 70,500 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.37% | 327,860 |