Bubblr Inc. (BBLR)
OTCMKTS
· Delayed Price · Currency is USD
0.0034
-0.0004 (-10.53%)
Mar 9, 2026, 3:42 PM EST
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.84% | 420,295 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.64% | 116,000 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -16.44% | 2,335,070 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.67% | 110,212 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 155,909 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.43% | 145,600 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.63% | 1,604,243 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.87% | 174,402 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.16% | 31,446 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 414,835 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 265,570 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 15,500 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 342,079 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.76% | 70,500 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.37% | 327,860 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.78% | 67,778 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 119,960 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 344,181 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.92% | 637,099 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.76% | 1,047,130 |