BBLR | Bubblr | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Bubblr (BBLR)

OTC

$0.0005+$0.00005 (+12.50%)

Price as of Sep 11, 2026

$137,389.00
Market Cap
-95.36%
1-Year Change
Software - Application
Industry

1 Month
-43.75%

Low Price$0.0004

High Price$0.002
3 Months
-65.38%

Low Price$0.0004

High Price$0.002
1 Year
-95.36%

Low Price$0.0004

High Price$0.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/21/2026	0.001	0.001	0.001	0.001	-4.54%	13,592
05/20/2026	0.001	0.002	0.001	0.001	-1.53%	3,138,636
05/19/2026	0.001	0.002	0.001	0.002	-11.76%	342,422
05/15/2026	0.001	0.002	0.001	0.002	+6.25%	572,789
05/14/2026	0.002	0.002	0.002	0.002	-5.88%	485,601
05/13/2026	0.002	0.002	0.0007	0.002	-5.56%	9,042,442
05/12/2026	0.002	0.002	0.001	0.002	+12.50%	2,901,640
05/11/2026	0.002	0.002	0.002	0.002	-8.31%	266,581
05/08/2026	0.002	0.002	0.002	0.002	+2.65%	11,542
05/07/2026	0.002	0.002	0.002	0.002	-5.56%	618,095
05/06/2026	0.002	0.002	0.002	0.002	0.00%	508,468
05/05/2026	0.002	0.002	0.002	0.002	0.00%	771,889
05/04/2026	0.002	0.002	0.002	0.002	-5.26%	1,304,656
05/01/2026	0.002	0.002	0.002	0.002	+5.56%	865,759
04/30/2026	0.002	0.002	0.002	0.002	0.00%	1,536,457
04/29/2026	0.002	0.002	0.002	0.002	-5.26%	349,804
04/28/2026	0.002	0.002	0.002	0.002	+5.56%	129,490
04/27/2026	0.002	0.002	0.002	0.002	-5.26%	489,723
04/24/2026	0.002	0.002	0.002	0.002	+5.56%	2,073,820
04/23/2026	0.003	0.003	0.002	0.002	-40.00%	1,976,468
04/22/2026	0.002	0.003	0.002	0.003	+57.89%	5,420,137
04/21/2026	0.002	0.004	0.002	0.002	-9.52%	2,838,755
04/20/2026	0.002	0.002	0.002	0.002	+10.53%	4,460,176
04/17/2026	0.002	0.002	0.002	0.002	-5.00%	2,156,958
04/16/2026	0.002	0.002	0.002	0.002	-4.76%	11,914,276
04/15/2026	0.003	0.003	0.002	0.002	-9.48%	11,281,726
04/14/2026	0.003	0.003	0.002	0.002	-2.93%	3,680,828
04/13/2026	0.003	0.003	0.002	0.002	+8.64%	2,093,870
04/10/2026	0.004	0.004	0.002	0.002	-34.91%	4,406,195
04/09/2026	0.003	0.004	0.002	0.003	+35.20%	2,078,964