Bubblr Inc. (BBLR)
OTCMKTS · Delayed Price · Currency is USD
0.0010
-0.0001 (-6.54%)
Jun 15, 2026, 11:55 AM EST
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.82% | 232,032 |
| Jun 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.08% | 153,914 |
| Jun 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 36.84% | 25,000 |
| Jun 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.83% | 2,126,772 |
| Jun 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 1,850,700 |
| Jun 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.50% | 333,428 |
| Jun 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -0.60% | 131,925 |
| Jun 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.64% | 210 |
| Jun 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.72% | 2,594,801 |
| Jun 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.21% | 16,177 |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.74% | 16,828 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 52,268 |
| May 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 258,551 |
| May 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 383,211 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.38% | 3,169,011 |
| May 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.54% | 13,592 |
| May 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.53% | 3,138,636 |
| May 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.76% | 342,422 |
| May 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 572,789 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 485,601 |
| May 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.56% | 7,876,100 |
| May 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 2,901,640 |
| May 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.31% | 266,581 |
| May 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.65% | 11,542 |
| May 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.56% | 618,095 |
| May 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 508,468 |
| May 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 771,889 |
| May 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.26% | 1,304,656 |
| May 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.56% | 865,759 |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,536,457 |
| Apr 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.26% | 349,804 |
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.56% | 129,490 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.26% | 489,723 |
| Apr 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.56% | 2,073,820 |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 1,976,468 |
| Apr 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 57.89% | 5,420,137 |
| Apr 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.52% | 2,838,755 |
| Apr 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.53% | 4,460,176 |
| Apr 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 2,156,958 |
| Apr 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 11,914,276 |
| Apr 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.48% | 11,281,726 |
| Apr 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.93% | 3,680,828 |
| Apr 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.64% | 2,093,870 |
| Apr 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -34.91% | 4,406,195 |
| Apr 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 35.20% | 2,078,964 |
| Apr 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 4,250,141 |
| Apr 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.29% | 707,265 |
| Apr 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 4,140,354 |
| Apr 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 355,571 |
| Apr 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.26% | 852,335 |