Bubblr Inc. (BBLR)
OTCMKTS · Delayed Price · Currency is USD
0.0028
-0.0002 (-6.67%)
Mar 26, 2026, 2:04 PM EST
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | - | -6.67% | - |
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 3,261,480 |
| Mar 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.71% | 380,020 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.00% | 395,508 |
| Mar 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 3,657,534 |
| Mar 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 85,866 |
| Mar 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 235,892 |
| Mar 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.18% | 38,569 |
| Mar 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.79% | 84,691 |
| Mar 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.33% | 515,869 |
| Mar 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.76% | 620,067 |
| Mar 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 266,740 |
| Mar 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 2,187,251 |
| Mar 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.53% | 249,750 |
| Mar 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 398,350 |
| Mar 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 599,649 |
| Mar 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.76% | 4,488,600 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -24.44% | 183,746 |
| Mar 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 123,790 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88,444 |
| Feb 26, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 12.50% | 587,706 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -13.04% | 68,118 |
| Feb 24, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -8.00% | 191,600 |
| Feb 23, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -7.41% | 247,193 |
| Feb 20, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 8.00% | 446,837 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 234,882 |
| Feb 18, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 16.28% | 345,345 |
| Feb 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.52% | 647,446 |
| Feb 13, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -6.12% | 2,723,800 |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.00% | 90,076 |
| Feb 11, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 6.38% | 328,041 |
| Feb 10, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -7.84% | 487,749 |
| Feb 9, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.08% | 83,927 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 1,413,428 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.96% | 297,595 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.53% | 12,130 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.39% | 41,502 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.84% | 49,100 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 127,706 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.33% | 150,022 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 600 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.94% | 324,648 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.57% | 24,050 |
| 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 |