Bubblr Inc. (BBLR)
OTCMKTS · Delayed Price · Currency is USD
0.0018
0.00 (0.00%)
At close: May 5, 2026
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.70% | 11,281,726 |
| Apr 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.17% | 3,680,828 |
| Apr 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 2,093,870 |
| Apr 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -35.29% | 4,406,195 |
| Apr 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 36.00% | 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 | 15.38% | 707,265 |
| Apr 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.33% | 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 | 3.45% | 852,335 |
| Mar 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 316,703 |
| Mar 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.00% | 200,000 |
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.71% | 34,401 |
| Mar 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.67% | 290,631 |
| 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 |