Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.010
-0.040 (-3.81%)
At close: Dec 20, 2024, 4:00 PM
0.970
-0.040 (-3.96%)
After-hours: Dec 20, 2024, 7:57 PM EST
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.08 | 1.16 | 1.01 | 1.01 | 1.01 | -3.81% | 799,431 |
| Dec 19, 2024 | 1.04 | 1.09 | 1.02 | 1.05 | 1.05 | 1.94% | 399,409 |
| Dec 18, 2024 | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 84,695 |
| Dec 17, 2024 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -7.08% | 48,193 |
| Dec 16, 2024 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | 0.89% | 37,918 |
| Dec 13, 2024 | 1.12 | 1.16 | 1.09 | 1.12 | 1.12 | -1.75% | 32,293 |
| Dec 12, 2024 | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -4.20% | 86,133 |
| Dec 11, 2024 | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | -4.03% | 31,272 |
| Dec 10, 2024 | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | -2.36% | 46,063 |
| Dec 9, 2024 | 1.24 | 1.29 | 1.18 | 1.27 | 1.27 | 3.25% | 95,931 |
| Dec 6, 2024 | 1.22 | 1.26 | 1.15 | 1.23 | 1.23 | 6.03% | 392,202 |
| Dec 5, 2024 | 1.18 | 1.23 | 1.16 | 1.16 | 1.16 | -3.33% | 44,531 |
| Dec 4, 2024 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 68,186 |
| Dec 3, 2024 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 42,679 |
| Dec 2, 2024 | 1.25 | 1.29 | 1.18 | 1.22 | 1.22 | - | 131,428 |
| Nov 29, 2024 | 1.27 | 1.30 | 1.10 | 1.22 | 1.22 | -3.17% | 99,011 |
| Nov 27, 2024 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -3.08% | 50,294 |
| Nov 26, 2024 | 1.32 | 1.36 | 1.20 | 1.30 | 1.30 | -0.76% | 93,160 |
| Nov 25, 2024 | 1.25 | 1.68 | 1.14 | 1.31 | 1.31 | 4.80% | 712,165 |
| Nov 22, 2024 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 1.63% | 32,980 |
| Nov 21, 2024 | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -2.38% | 35,204 |
| Nov 20, 2024 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 22,177 |
| Nov 19, 2024 | 1.19 | 1.38 | 1.19 | 1.32 | 1.32 | 10.92% | 69,091 |
| Nov 18, 2024 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | - | 44,188 |
| Nov 15, 2024 | 1.30 | 1.32 | 1.14 | 1.19 | 1.19 | -7.75% | 129,057 |
| Nov 14, 2024 | 1.18 | 1.39 | 1.15 | 1.29 | 1.29 | 9.32% | 244,533 |
| Nov 13, 2024 | 1.20 | 1.21 | 1.14 | 1.18 | 1.18 | -1.67% | 88,014 |
| Nov 12, 2024 | 1.27 | 1.35 | 1.20 | 1.20 | 1.20 | -9.09% | 116,944 |
| Nov 11, 2024 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 72,368 |
| Nov 8, 2024 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 4.62% | 135,745 |
| Nov 7, 2024 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | - | 34,887 |
| Nov 6, 2024 | 1.39 | 1.40 | 1.25 | 1.30 | 1.30 | -6.47% | 115,389 |
| Nov 5, 2024 | 1.34 | 1.41 | 1.31 | 1.39 | 1.39 | 7.75% | 65,100 |
| Nov 4, 2024 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | -0.77% | 57,479 |
| Nov 1, 2024 | 1.36 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 78,889 |
| Oct 31, 2024 | 1.34 | 1.39 | 1.30 | 1.35 | 1.35 | - | 104,076 |
| Oct 30, 2024 | 1.37 | 1.42 | 1.31 | 1.35 | 1.35 | -2.88% | 139,067 |
| Oct 29, 2024 | 1.66 | 1.71 | 1.20 | 1.39 | 1.39 | -19.65% | 728,164 |
| Oct 28, 2024 | 1.79 | 1.79 | 1.66 | 1.73 | 1.73 | - | 87,961 |
| Oct 25, 2024 | 1.65 | 1.75 | 1.63 | 1.73 | 1.73 | 0.58% | 79,919 |
| Oct 24, 2024 | 1.72 | 1.78 | 1.65 | 1.72 | 1.72 | 0.58% | 115,650 |
| Oct 23, 2024 | 1.84 | 1.84 | 1.62 | 1.71 | 1.71 | -5.52% | 189,520 |
| Oct 22, 2024 | 1.95 | 1.98 | 1.70 | 1.81 | 1.81 | -8.59% | 419,399 |
| Oct 21, 2024 | 2.05 | 2.21 | 1.86 | 1.98 | 1.98 | -1.98% | 472,404 |
| Oct 18, 2024 | 2.03 | 2.30 | 1.93 | 2.02 | 2.02 | 11.60% | 2,176,760 |
| Oct 17, 2024 | 1.80 | 1.88 | 1.75 | 1.81 | 1.81 | -3.72% | 181,117 |
| Oct 16, 2024 | 1.75 | 2.04 | 1.65 | 1.88 | 1.88 | 27.03% | 1,202,184 |
| Oct 15, 2024 | 1.57 | 1.59 | 1.45 | 1.48 | 1.48 | -6.92% | 894,968 |
| Oct 14, 2024 | 1.66 | 1.71 | 1.56 | 1.59 | 1.59 | -4.79% | 112,172 |
| Oct 11, 2024 | 1.68 | 1.73 | 1.64 | 1.67 | 1.67 | -0.60% | 62,671 |
| Oct 10, 2024 | 1.78 | 1.82 | 1.65 | 1.68 | 1.68 | -2.33% | 94,701 |
| Oct 9, 2024 | 1.78 | 1.78 | 1.69 | 1.72 | 1.72 | -3.37% | 100,497 |
| Oct 8, 2024 | 1.84 | 1.90 | 1.74 | 1.78 | 1.78 | -4.81% | 106,534 |
| Oct 7, 2024 | 1.73 | 1.91 | 1.72 | 1.87 | 1.87 | 8.72% | 145,080 |
| Oct 4, 2024 | 1.73 | 1.97 | 1.67 | 1.72 | 1.72 | -2.82% | 253,731 |
| Oct 3, 2024 | 1.48 | 2.13 | 1.48 | 1.77 | 1.77 | 16.45% | 921,827 |
| Oct 2, 2024 | 2.06 | 2.12 | 1.45 | 1.52 | 1.52 | -26.92% | 519,235 |
| Oct 1, 2024 | 2.10 | 2.24 | 2.03 | 2.08 | 2.08 | -2.35% | 142,850 |
| Sep 30, 2024 | 2.35 | 2.45 | 2.10 | 2.13 | 2.13 | -9.36% | 285,604 |
| Sep 27, 2024 | 2.68 | 2.69 | 2.31 | 2.35 | 2.35 | -7.11% | 369,727 |
| Sep 26, 2024 | 2.29 | 2.61 | 2.20 | 2.53 | 2.53 | 9.05% | 470,421 |
| Sep 25, 2024 | 2.17 | 2.75 | 2.02 | 2.32 | 2.32 | 6.91% | 1,791,490 |
| Sep 24, 2024 | 2.00 | 2.25 | 1.96 | 2.17 | 2.17 | 11.86% | 411,558 |
| Sep 23, 2024 | 2.15 | 2.26 | 1.86 | 1.94 | 1.94 | -9.77% | 455,243 |
| Sep 20, 2024 | 1.89 | 2.46 | 1.83 | 2.15 | 2.15 | 18.13% | 2,269,470 |
| Sep 19, 2024 | 2.16 | 2.41 | 1.65 | 1.82 | 1.82 | -12.50% | 1,833,014 |
| Sep 18, 2024 | 1.75 | 2.34 | 1.74 | 2.08 | 2.08 | 20.23% | 9,423,011 |
| Sep 17, 2024 | 1.68 | 1.79 | 1.51 | 1.73 | 1.73 | -8.47% | 4,116,624 |
| Sep 16, 2024 | 1.26 | 1.98 | 1.13 | 1.89 | 1.89 | 136.25% | 161,171,367 |
| Sep 13, 2024 | 1.25 | 1.26 | 0.80 | 0.80 | 0.80 | -32.77% | 661,257 |
| Sep 12, 2024 | 1.15 | 1.24 | 1.15 | 1.19 | 1.19 | 4.39% | 55,806 |
| Sep 11, 2024 | 1.10 | 1.20 | 1.07 | 1.14 | 1.14 | 3.35% | 34,820 |
| Sep 10, 2024 | 1.09 | 1.15 | 1.06 | 1.10 | 1.10 | -3.25% | 50,377 |
| Sep 9, 2024 | 1.20 | 1.22 | 1.06 | 1.14 | 1.14 | -4.20% | 60,708 |
| Sep 6, 2024 | 1.24 | 1.28 | 1.13 | 1.19 | 1.19 | -4.03% | 54,483 |
| Sep 5, 2024 | 1.20 | 1.24 | 1.16 | 1.24 | 1.24 | 1.64% | 33,168 |
| Sep 4, 2024 | 1.17 | 1.25 | 1.14 | 1.22 | 1.22 | 5.17% | 82,099 |
| Sep 3, 2024 | 1.39 | 1.48 | 1.14 | 1.16 | 1.16 | -17.14% | 158,943 |
| Aug 30, 2024 | 1.42 | 1.48 | 1.38 | 1.40 | 1.40 | -1.41% | 17,010 |
| Aug 29, 2024 | 1.44 | 1.49 | 1.42 | 1.42 | 1.42 | -1.39% | 18,909 |
| Aug 28, 2024 | 1.52 | 1.63 | 1.43 | 1.44 | 1.44 | -6.49% | 88,455 |
| Aug 27, 2024 | 1.53 | 1.66 | 1.52 | 1.54 | 1.54 | -1.28% | 74,440 |
| Aug 26, 2024 | 1.60 | 1.74 | 1.53 | 1.56 | 1.56 | -1.89% | 101,847 |
| Aug 23, 2024 | 1.48 | 1.62 | 1.48 | 1.59 | 1.59 | 7.43% | 105,474 |
| Aug 22, 2024 | 1.56 | 1.69 | 1.46 | 1.48 | 1.48 | -6.33% | 109,521 |
| Aug 21, 2024 | 1.36 | 1.62 | 1.36 | 1.58 | 1.58 | 13.67% | 238,476 |
| Aug 20, 2024 | 1.43 | 1.50 | 1.37 | 1.39 | 1.39 | -4.14% | 317,894 |
| Aug 19, 2024 | 1.50 | 1.53 | 1.41 | 1.45 | 1.45 | -3.33% | 131,151 |
| Aug 16, 2024 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | 2.04% | 63,809 |
| Aug 15, 2024 | 1.36 | 1.50 | 1.35 | 1.47 | 1.47 | 6.52% | 95,654 |
| Aug 14, 2024 | 1.50 | 1.50 | 1.33 | 1.38 | 1.38 | -9.21% | 121,272 |
| Aug 13, 2024 | 1.60 | 1.61 | 1.45 | 1.52 | 1.52 | -6.17% | 163,032 |
| Aug 12, 2024 | 1.68 | 1.88 | 1.56 | 1.62 | 1.62 | -4.14% | 300,920 |
| Aug 9, 2024 | 1.70 | 1.84 | 1.53 | 1.69 | 1.69 | 6.29% | 152,515 |
| Aug 8, 2024 | 1.79 | 1.84 | 1.46 | 1.59 | 1.59 | -13.59% | 208,401 |
| Aug 7, 2024 | 2.11 | 2.28 | 1.77 | 1.84 | 1.84 | -12.80% | 239,492 |
| Aug 6, 2024 | 2.27 | 2.60 | 2.10 | 2.11 | 2.11 | -10.97% | 307,903 |
| Aug 5, 2024 | 2.37 | 2.56 | 2.26 | 2.37 | 2.37 | -12.87% | 381,784 |
| Aug 2, 2024 | 2.32 | 3.05 | 2.20 | 2.72 | 2.72 | - | 2,478,149 |
| Aug 1, 2024 | 3.66 | 3.70 | 2.67 | 2.72 | 2.72 | 25.93% | 67,818,009 |