Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
2.730
-0.070 (-2.50%)
At close: Aug 1, 2025, 4:00 PM
2.730
0.00 (0.00%)
After-hours: Aug 1, 2025, 6:35 PM EDT

Bone Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.752.802.702.732.73-2.50%27,984
Jul 31, 20252.802.972.802.802.801.08%17,159
Jul 30, 20252.802.812.732.772.773.75%48,559
Jul 29, 20252.952.952.652.672.67-10.70%103,291
Jul 28, 20253.003.042.952.992.99-0.99%36,016
Jul 25, 20253.023.132.953.023.02-0.33%47,637
Jul 24, 20253.063.142.973.033.03-0.98%114,858
Jul 23, 20253.023.162.983.063.063.03%71,207
Jul 22, 20252.993.032.912.972.97-0.34%44,542
Jul 21, 20252.913.092.912.982.984.20%78,447
Jul 18, 20252.972.972.842.862.86-2.05%86,112
Jul 17, 20252.912.972.892.922.92-1.35%44,838
Jul 16, 20252.962.962.902.962.962.07%40,181
Jul 15, 20252.863.062.862.902.900.69%71,562
Jul 14, 20252.963.002.872.882.88-2.04%89,893
Jul 11, 20253.023.042.912.942.94-2.65%54,458
Jul 10, 20253.153.183.013.023.02-3.21%94,582
Jul 9, 20252.993.192.993.123.125.41%90,702
Jul 8, 20253.003.102.912.962.96-1.33%83,644
Jul 7, 20253.423.492.873.003.00-14.04%285,947
Jul 3, 20253.633.653.493.493.49-3.59%131,126
Jul 2, 20253.713.943.623.623.62-1.63%210,267
Jul 1, 20253.914.003.353.683.68-8.68%446,701
Jun 30, 20253.894.103.564.034.03-12.01%847,551
Jun 27, 20256.096.194.514.584.5810.10%26,624,007
Jun 26, 20254.214.554.004.164.16-0.72%267,478
Jun 25, 20255.305.304.074.194.19-24.56%78,482
Jun 24, 20256.186.205.515.555.55-10.42%21,608
Jun 23, 20255.836.755.756.206.204.91%182,294
Jun 20, 20255.235.985.235.915.9111.51%83,395
Jun 18, 20255.065.455.055.305.304.33%21,823
Jun 17, 20254.955.304.865.085.082.83%70,631
Jun 16, 20255.005.004.774.944.943.59%9,286
Jun 13, 20255.275.334.704.774.77-9.68%36,944
Jun 12, 20254.865.484.855.285.287.54%34,302
Jun 11, 20255.415.484.854.914.91-11.69%59,464
Jun 10, 20254.495.774.335.565.5622.87%177,259
Jun 9, 20254.814.894.384.534.53-5.89%39,200
Jun 6, 20254.465.044.464.814.81-0.78%57,262
Jun 5, 20254.805.044.744.854.85-2.46%2,566
Jun 4, 20254.805.184.804.974.973.46%6,817
Jun 3, 20254.774.924.774.804.80-2.36%4,177
Jun 2, 20255.815.814.804.924.92-6.87%26,869
May 30, 20254.986.004.985.285.283.59%39,806
May 29, 20254.925.104.805.105.101.84%16,012
May 28, 20255.105.254.805.015.01-0.67%13,340
May 27, 20254.805.314.805.045.042.44%19,427
May 23, 20254.905.044.804.924.92-2.38%8,213
May 22, 20255.505.504.985.045.04-7.84%21,836
May 21, 20255.345.995.285.475.473.58%49,570