Bubblr Inc. (BBLR)
OTCMKTS
· Delayed Price · Currency is USD
0.0018
-0.0001 (-5.26%)
At close: Apr 29, 2026
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |