Bubblr Inc. (BBLR)
OTCMKTS · Delayed Price · Currency is USD
0.0004
+0.0001 (33.33%)
At close: Oct 23, 2026
Bubblr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 20,270 |
| Oct 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 22,744,449 |
| Oct 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 47,103,882 |
| Oct 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -29.82% | 47,564,767 |
| Oct 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 26.67% | 74,769,359 |
| Oct 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 13,225,191 |
| Oct 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 3,524,981 |
| Oct 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 55,912,307 |
| Oct 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 17,402,220 |
| Oct 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 7,302,382 |
| Oct 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 22,431,142 |
| Oct 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 56,631,694 |
| Oct 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 4,678,158 |
| Oct 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 19,792,344 |
| Oct 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 4,866,043 |
| Oct 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,537,555 |
| Oct 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 15,290,038 |
| Sep 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 10,729,355 |
| Sep 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 68,009 |
| Sep 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -30.00% | 8,201,124 |
| Sep 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 6,347,526 |
| Sep 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,974,944 |
| Sep 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.40% | 2,247,999 |
| Sep 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.29% | 4,759,736 |
| Sep 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.41% | 1,446,034 |
| Sep 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 23.33% | 13,042,283 |
| Sep 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 59,388,304 |
| Sep 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 22,971,096 |
| Sep 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -48.91% | 51,195,966 |
| Sep 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 74.00% | 33,943,802 |
| Sep 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 10,480,080 |
| Sep 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 23,997,876 |
| Sep 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50% | 9,234,014 |
| Sep 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -0.50% | 2,400,021 |
| Sep 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,402,703 |
| Sep 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 2,097,533 |
| Sep 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,632,669 |
| Sep 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 13,959,632 |
| Aug 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,115,403 |
| Aug 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,126,692 |
| Aug 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 18,107,716 |
| Aug 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 4,772,800 |
| Aug 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -35.06% | 19,839,393 |
| Aug 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.44% | 35,747,804 |
| Aug 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -21.05% | 2,780,112 |
| Aug 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 1,521,867 |
| Aug 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 4,210,784 |
| Aug 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.38% | 8,115,276 |
| Aug 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 62.50% | 1,641,528 |
| Aug 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 209,285 |