Bubblr Inc. (BBLR) - Historical data, historical prices

United States

closes in 3h 19m

005930 189,600.00 13.40%
0700 495.60 2.40%
2330 1,850.00 5.11%
ASML 1,187.60 6.11%
AZN 15,022.00 2.26%
ETH/USD 2,138.49 1.57%
EUR/USD 1.16 0.04%
MC 471.10 1.73%
NESN 78.30 -0.15%
USD/JPY 158.78 -0.08%
XPT/USD 1,003.20 0.33%

005930 189,600.00 13.40%
0700 495.60 2.40%
2330 1,850.00 5.11%
ASML 1,187.60 6.11%
AZN 15,022.00 2.26%
ETH/USD 2,138.49 1.57%
EUR/USD 1.16 0.04%
MC 471.10 1.73%
NESN 78.30 -0.15%
USD/JPY 158.78 -0.08%
XPT/USD 1,003.20 0.33%

005930 189,600.00 13.40%
0700 495.60 2.40%
2330 1,850.00 5.11%
ASML 1,187.60 6.11%
AZN 15,022.00 2.26%
ETH/USD 2,138.49 1.57%
EUR/USD 1.16 0.04%
MC 471.10 1.73%
NESN 78.30 -0.15%
USD/JPY 158.78 -0.08%
XPT/USD 1,003.20 0.33%

005930 189,600.00 13.40%
0700 495.60 2.40%
2330 1,850.00 5.11%
ASML 1,187.60 6.11%
AZN 15,022.00 2.26%
ETH/USD 2,138.49 1.57%
EUR/USD 1.16 0.04%
MC 471.10 1.73%
NESN 78.30 -0.15%
USD/JPY 158.78 -0.08%
XPT/USD 1,003.20 0.33%

0.0030000000 USD

Last update Apr 1, 3:37 PM EDT

Post-market

Day range

0.0030000000

0.0027999999

0.0035999999

Previous close

0.0030000000

Open

0.0027999999

Access this stock data via API

Bubblr Inc.

0.00

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 01, 2026	0.0027999999	0.0030000000	0.0027999999	0.0030000000	7.14%	0
Mar 31, 2026	0.0030000000	0.0030000000	0.0030000000	0.0030000000	0	120001
Mar 30, 2026	0.0027500000	0.0030000000	0.0027500000	0.0028500000	3.64%	200000
Mar 27, 2026	0.0027500000	0.0027500000	0.0024999999	0.0024999999	-9.09%	34401
Mar 26, 2026	0.0030000000	0.0030000000	0.0027500000	0.0027999999	-6.67%	290631
Mar 25, 2026	0.0030000000	0.0030000000	0.0027300001	0.0030000000	0	3261480
Mar 24, 2026	0.0030000000	0.0030000000	0.0024999999	0.0024999999	-16.67%	380020
Mar 23, 2026	0.0024999999	0.0030000000	0.0024999999	0.0028299999	13.20%	395508
Mar 20, 2026	0.0030000000	0.0034300000	0.0024999999	0.0024999999	-16.67%	3657534
Mar 19, 2026	0.0030000000	0.0030000000	0.0027999999	0.0030000000	0	85866
Mar 18, 2026	0.0030000000	0.0030000000	0.0029000000	0.0030000000	0	235892
Mar 17, 2026	0.0024000001	0.0027000001	0.0024000001	0.0027000001	12.50%	38569
Mar 16, 2026	0.0028500000	0.0033000000	0.0028500000	0.0033000000	15.79%	84691
Mar 13, 2026	0.0031999999	0.0031999999	0.0024999999	0.0028899999	-9.69%	515869
Mar 12, 2026	0.0034000000	0.0034000000	0.0030000000	0.0030000000	-11.76%	620067
Mar 11, 2026	0.0035000001	0.0035000001	0.0029500001	0.0034000000	-2.86%	266740
Mar 10, 2026	0.0030000000	0.0035000001	0.0018000000	0.0032299999	7.67%	2187251
Mar 09, 2026	0.0040000002	0.0040000002	0.0034000000	0.0034000000	-15.00%	249750
Mar 06, 2026	0.0035900001	0.0038000001	0.0034000000	0.0038000001	5.85%	398350
Mar 05, 2026	0.0038000001	0.0038000001	0.0034000000	0.0038000001	0	599649
Mar 04, 2026	0.0035999999	0.0038000001	0.0035000001	0.0038000001	5.56%	4488600
Mar 03, 2026	0.0044999998	0.0044999998	0.0034000000	0.0034000000	-24.44%	183746
Mar 02, 2026	0.0044999998	0.0044999998	0.0040600002	0.0044999998	0	123790

Access /time_series data via our API — starting from the Basic plan and above.