Bubblr Inc. (BBLR)
OTCMKTS · Delayed Price · Currency is USD
0.0070
-0.0002 (-2.64%)
At close: Jan 23, 2026
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.78% | 30,709 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,234 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.37% | 82,334 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.74% | 247,180 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.62% | 148 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 269,234 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.84% | 164,129 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.77% | 58,100 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 18,076 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 58,650 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,804 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -4.76% | 269,263 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 5.00% | 667,171 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 1.69% | 194,845 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.09% | 7,859 |
| 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 |