Skip to main content
Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.010
-0.015 (-1.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bone Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.021.041.001.011.01-0.98%98,507
Feb 20, 20251.051.051.001.021.02-3.77%158,652
Feb 19, 20251.021.251.001.061.063.92%1,119,987
Feb 18, 20251.031.041.011.021.02-1.92%47,195
Feb 14, 20251.041.071.011.041.040.97%115,292
Feb 13, 20251.051.070.991.031.03-3.74%112,086
Feb 12, 20251.051.081.031.071.072.88%121,690
Feb 11, 20251.041.081.001.041.040.97%85,347
Feb 10, 20251.101.120.991.031.03-8.85%247,173
Feb 7, 20251.151.171.111.131.13-2.59%105,629
Feb 6, 20251.151.221.111.161.16-0.85%175,993
Feb 5, 20251.191.191.131.171.17-2.50%82,639
Feb 4, 20251.261.261.121.201.20-5.51%205,490
Feb 3, 20251.071.291.031.271.2714.41%747,141
Jan 31, 20251.151.161.081.111.11-0.89%220,454
Jan 30, 20251.011.150.971.121.129.80%651,057
Jan 29, 20251.011.030.961.021.024.03%80,966
Jan 28, 20250.960.990.960.980.98-0.67%113,453
Jan 27, 20251.051.190.980.990.99-6.88%1,050,599
Jan 24, 20251.101.101.021.061.06-3.64%281,104
Jan 23, 20251.001.150.991.101.108.91%500,952
Jan 22, 20251.011.010.981.011.01-69,449
Jan 21, 20250.991.010.961.011.015.20%59,006
Jan 17, 20250.950.990.950.960.960.21%31,514
Jan 16, 20250.970.980.930.960.96-1.00%28,380
Jan 15, 20250.980.990.930.970.97-1.42%87,851
Jan 14, 20250.941.000.940.980.984.37%46,465
Jan 13, 20250.990.990.940.940.94-7.78%59,658
Jan 10, 20251.011.020.941.021.020.99%121,605
Jan 8, 20251.101.100.981.011.01-8.18%215,568
Jan 7, 20251.161.171.071.101.10-4.35%107,623
Jan 6, 20251.111.201.061.151.153.60%408,211
Jan 3, 20251.011.191.001.111.1113.05%382,826
Jan 2, 20250.941.050.920.980.984.42%156,046
Dec 31, 20240.950.960.910.940.940.03%121,501
Dec 30, 20240.930.960.910.940.94-1.05%144,384
Dec 27, 20241.001.020.930.950.95-204,443
Dec 26, 20240.900.960.880.950.955.54%214,339
Dec 24, 20240.970.970.880.900.90-8.92%223,065
Dec 23, 20241.011.010.920.990.99-2.16%364,142
Dec 20, 20241.081.161.011.011.01-3.81%799,431
Dec 19, 20241.041.091.021.051.051.94%399,409
Dec 18, 20241.061.091.031.031.03-1.90%84,695
Dec 17, 20241.091.091.031.051.05-7.08%48,193
Dec 16, 20241.131.151.081.131.130.89%37,918
Dec 13, 20241.121.161.091.121.12-1.75%32,293
Dec 12, 20241.221.221.121.141.14-4.20%86,133
Dec 11, 20241.231.231.151.191.19-4.03%31,272
Dec 10, 20241.251.251.171.241.24-2.36%46,063
Dec 9, 20241.241.291.181.271.273.25%95,931
Dec 6, 20241.221.261.151.231.236.03%392,202
Dec 5, 20241.181.231.161.161.16-3.33%44,531
Dec 4, 20241.211.221.171.201.20-0.83%68,186
Dec 3, 20241.231.251.191.211.21-0.82%42,679
Dec 2, 20241.251.291.181.221.22-131,428
Nov 29, 20241.271.301.101.221.22-3.17%99,011
Nov 27, 20241.281.291.221.261.26-3.08%50,294
Nov 26, 20241.321.361.201.301.30-0.76%93,160
Nov 25, 20241.251.681.141.311.314.80%712,165
Nov 22, 20241.221.291.221.251.251.63%32,980
Nov 21, 20241.271.291.211.231.23-2.38%35,204
Nov 20, 20241.291.321.251.261.26-4.55%22,177
Nov 19, 20241.191.381.191.321.3210.92%69,091
Nov 18, 20241.191.221.171.191.19-44,188
Nov 15, 20241.301.321.141.191.19-7.75%129,057
Nov 14, 20241.181.391.151.291.299.32%244,533
Nov 13, 20241.201.211.141.181.18-1.67%88,014
Nov 12, 20241.271.351.201.201.20-9.09%116,944
Nov 11, 20241.341.361.301.321.32-2.94%72,368
Nov 8, 20241.301.381.301.361.364.62%135,745
Nov 7, 20241.291.341.261.301.30-34,887
Nov 6, 20241.391.401.251.301.30-6.47%115,389
Nov 5, 20241.341.411.311.391.397.75%65,100
Nov 4, 20241.301.341.251.291.29-0.77%57,479
Nov 1, 20241.361.381.291.301.30-3.70%78,889
Oct 31, 20241.341.391.301.351.35-104,076
Oct 30, 20241.371.421.311.351.35-2.88%139,067
Oct 29, 20241.661.711.201.391.39-19.65%728,164
Oct 28, 20241.791.791.661.731.73-87,961
Oct 25, 20241.651.751.631.731.730.58%79,919
Oct 24, 20241.721.781.651.721.720.58%115,650
Oct 23, 20241.841.841.621.711.71-5.52%189,520
Oct 22, 20241.951.981.701.811.81-8.59%419,399
Oct 21, 20242.052.211.861.981.98-1.98%472,404
Oct 18, 20242.032.301.932.022.0211.60%2,176,760
Oct 17, 20241.801.881.751.811.81-3.72%181,117
Oct 16, 20241.752.041.651.881.8827.03%1,202,184
Oct 15, 20241.571.591.451.481.48-6.92%894,968
Oct 14, 20241.661.711.561.591.59-4.79%112,172
Oct 11, 20241.681.731.641.671.67-0.60%62,671
Oct 10, 20241.781.821.651.681.68-2.33%94,701
Oct 9, 20241.781.781.691.721.72-3.37%100,497
Oct 8, 20241.841.901.741.781.78-4.81%106,534
Oct 7, 20241.731.911.721.871.878.72%145,080
Oct 4, 20241.731.971.671.721.72-2.82%253,731
Oct 3, 20241.482.131.481.771.7716.45%921,827
Oct 2, 20242.062.121.451.521.52-26.92%519,235
Oct 1, 20242.102.242.032.082.08-2.35%142,850
Sep 30, 20242.352.452.102.132.13-9.36%285,604
Sep 27, 20242.682.692.312.352.35-7.11%369,727