BBLR | Bubblr | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Bubblr (BBLR)

OTC

$0.0004+$0.0001 (+33.33%)

Price as of Oct 23, 2026

$122,123.00
Market Cap
-95.79%
1-Year Change
Software - Application
Industry

1 Month
0.00%

Low Price$0.0003

High Price$0.0006
3 Months
-63.64%

Low Price$0.0003

High Price$0.002
1 Year
-95.79%

Low Price$0.0003

High Price$0.010

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.0004	0.0004	0.0004	0.0004	+33.33%	20,270
10/22/2026	0.0003	0.0005	0.0003	0.0003	0.00%	22,744,449
10/21/2026	0.0004	0.0004	0.0003	0.0003	-25.00%	47,103,882
10/20/2026	0.0005	0.0005	0.0004	0.0004	-29.82%	47,564,767
10/19/2026	0.0004	0.0006	0.0004	0.0006	+26.67%	74,769,359
10/16/2026	0.0006	0.0006	0.0004	0.0005	-10.00%	13,225,191
10/15/2026	0.0005	0.0006	0.0004	0.0005	-16.67%	3,524,981
10/14/2026	0.0004	0.0006	0.0003	0.0006	+50.00%	55,912,307
10/13/2026	0.0003	0.0004	0.0003	0.0004	+33.33%	17,402,220
10/12/2026	0.0004	0.0004	0.0003	0.0003	-25.00%	7,302,382
10/09/2026	0.0002	0.0004	0.0002	0.0004	+33.33%	22,431,142
10/08/2026	0.0004	0.0004	0.0002	0.0003	-33.33%	56,631,694
10/07/2026	0.0004	0.0005	0.0004	0.0005	-10.00%	4,678,158
10/06/2026	0.0004	0.0005	0.0003	0.0005	+25.00%	19,792,344
10/05/2026	0.0003	0.0004	0.0003	0.0004	+33.33%	4,866,043
10/02/2026	0.0004	0.0004	0.0003	0.0003	0.00%	14,537,555
10/01/2026	0.0004	0.0004	0.0003	0.0003	-25.00%	15,290,038
09/30/2026	0.0003	0.0004	0.0003	0.0004	+33.33%	10,729,355
09/29/2026	0.0004	0.0004	0.0003	0.0003	-14.29%	68,009
09/28/2026	0.0005	0.0005	0.0003	0.0004	-30.00%	8,201,124
09/25/2026	0.0004	0.0005	0.0004	0.0005	+25.00%	6,347,526
09/24/2026	0.0004	0.0004	0.0004	0.0004	0.00%	1,974,944
09/23/2026	0.0003	0.0004	0.0003	0.0004	+19.40%	2,247,999
09/22/2026	0.0004	0.0004	0.0003	0.0003	-4.29%	4,759,736
09/21/2026	0.0003	0.0004	0.0003	0.0004	-5.41%	1,446,034
09/18/2026	0.0003	0.0004	0.0003	0.0004	+23.33%	13,042,283
09/17/2026	0.0003	0.0004	0.0003	0.0003	0.00%	59,388,304
09/16/2026	0.0004	0.0004	0.0003	0.0003	-25.00%	22,971,096
09/15/2026	0.0008	0.0008	0.0004	0.0004	-48.91%	51,195,966
09/14/2026	0.0004	0.0009	0.0004	0.0008	+74.00%	33,943,802
09/11/2026	0.0005	0.0005	0.0004	0.0005	+12.50%	10,480,080
09/10/2026	0.0005	0.0005	0.0003	0.0004	-33.33%	23,997,876
09/09/2026	0.0006	0.0006	0.0006	0.0006	+0.50%	9,234,014
09/08/2026	0.0006	0.0006	0.0006	0.0006	-0.50%	2,400,021
09/04/2026	0.0005	0.0006	0.0005	0.0006	0.00%	11,402,703
09/03/2026	0.0006	0.0006	0.0006	0.0006	+9.09%	2,097,533
09/02/2026	0.0006	0.0006	0.0006	0.0006	0.00%	3,632,669
09/01/2026	0.0005	0.0008	0.0005	0.0006	+10.00%	13,959,632
08/31/2026	0.0006	0.0006	0.0005	0.0005	0.00%	14,115,403
08/28/2026	0.0007	0.0007	0.0005	0.0005	0.00%	2,126,692
08/27/2026	0.0005	0.0006	0.0005	0.0005	-9.09%	18,107,716
08/26/2026	0.0006	0.0006	0.0005	0.0006	+10.00%	4,772,800
08/25/2026	0.0007	0.0007	0.0005	0.0005	-35.06%	19,839,393
08/24/2026	0.0008	0.0008	0.0006	0.0008	-14.44%	35,747,804
08/21/2026	0.001	0.001	0.0009	0.0009	-21.05%	2,780,112
08/20/2026	0.001	0.001	0.001	0.001	-5.00%	1,521,867
08/19/2026	0.002	0.002	0.001	0.001	-20.00%	4,210,784
08/18/2026	0.001	0.002	0.001	0.002	+15.38%	8,115,276
08/17/2026	0.0009	0.001	0.0009	0.001	+62.50%	1,641,528
08/14/2026	0.0008	0.0008	0.0008	0.0008	0.00%	209,285
08/13/2026	0.0008	0.0008	0.0007	0.0008	+14.29%	91,919
08/12/2026	0.0008	0.0009	0.0007	0.0007	-12.50%	5,829,532
08/11/2026	0.0008	0.0008	0.0007	0.0008	0.00%	3,920,937
08/10/2026	0.0009	0.0009	0.0008	0.0008	-11.11%	271,345
08/07/2026	0.0009	0.0009	0.0008	0.0009	+5.88%	108,055
08/06/2026	0.0009	0.0009	0.0009	0.0009	+6.25%	2,127,610
08/05/2026	0.0010	0.001	0.0008	0.0008	0.00%	2,078,913
08/04/2026	0.001	0.001	0.0008	0.0008	-11.11%	4,603,735
08/03/2026	0.0009	0.001	0.0009	0.0009	-3.74%	7,189,710
07/31/2026	0.0010	0.001	0.0009	0.0009	-15.00%	653,243
07/30/2026	0.001	0.001	0.001	0.001	+10.00%	25,575
07/29/2026	0.001	0.001	0.0010	0.001	0.00%	3,361,934
07/28/2026	0.001	0.001	0.0009	0.001	-10.87%	1,293,041
07/27/2026	0.001	0.001	0.001	0.001	-6.50%	435,773
07/24/2026	0.001	0.001	0.001	0.001	+9.09%	602,305
07/23/2026	0.001	0.001	0.0009	0.001	0.00%	3,060,398
07/22/2026	0.001	0.002	0.001	0.001	+10.00%	23,569,427
07/21/2026	0.0009	0.001	0.0009	0.001	0.00%	247,333
07/20/2026	0.001	0.001	0.001	0.001	0.00%	14,083
07/17/2026	0.0010	0.001	0.0009	0.001	+11.11%	6,093,047
07/16/2026	0.001	0.001	0.0009	0.0009	-10.00%	49,508
07/15/2026	0.001	0.001	0.001	0.001	+5.82%	15,555
07/14/2026	0.001	0.001	0.0009	0.0009	-5.50%	95,222
07/13/2026	0.0010	0.001	0.0010	0.001	+16.28%	628,128
07/10/2026	0.0009	0.001	0.0008	0.0009	-4.44%	133,559
07/08/2026	0.001	0.001	0.0009	0.0009	-3.23%	64,944
07/06/2026	0.001	0.001	0.0009	0.0009	-22.50%	69,757
07/01/2026	0.0008	0.001	0.0008	0.001	+20.00%	3,042,071
06/30/2026	0.001	0.001	0.001	0.001	+3.63%	118,971
06/29/2026	0.001	0.001	0.0010	0.0010	-19.58%	1,689,300
06/24/2026	0.001	0.001	0.001	0.001	+33.33%	708,908
06/22/2026	0.0009	0.0009	0.0009	0.0009	0.00%	309
06/18/2026	0.001	0.001	0.0009	0.0009	-10.00%	28,930
06/17/2026	0.001	0.001	0.001	0.001	-3.38%	925,241
06/16/2026	0.001	0.001	0.001	0.001	0.00%	105,054
06/15/2026	0.001	0.001	0.0009	0.001	-2.82%	232,032
06/12/2026	0.001	0.001	0.0009	0.001	-18.08%	153,914
06/10/2026	0.001	0.001	0.001	0.001	+36.84%	25,000
06/09/2026	0.001	0.001	0.0008	0.0010	-20.83%	2,126,772
06/08/2026	0.001	0.001	0.001	0.001	-14.29%	1,850,700
06/05/2026	0.002	0.002	0.001	0.001	+5.50%	333,428
06/04/2026	0.001	0.001	0.001	0.001	-0.60%	131,925
06/03/2026	0.001	0.001	0.001	0.001	-4.64%	210
06/02/2026	0.002	0.002	0.001	0.001	+0.72%	2,594,801
06/01/2026	0.001	0.002	0.001	0.001	+2.21%	16,177
05/29/2026	0.001	0.001	0.001	0.001	+0.74%	16,828
05/28/2026	0.001	0.002	0.001	0.001	+12.50%	52,268
05/27/2026	0.001	0.002	0.001	0.001	-20.00%	258,551
05/26/2026	0.001	0.002	0.001	0.002	0.00%	383,211
05/22/2026	0.001	0.002	0.001	0.002	+6.38%	3,169,011