Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.365
-0.175 (-11.36%)
At close: Feb 5, 2026, 4:00 PM EST
1.300
-0.065 (-4.76%)
After-hours: Feb 5, 2026, 7:54 PM EST
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.52 | 1.52 | 1.36 | 1.37 | 1.37 | -11.36% | 36,165 |
| Feb 4, 2026 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -2.53% | 22,722 |
| Feb 3, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 7,958 |
| Feb 2, 2026 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | -0.61% | 32,784 |
| Jan 30, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 21,404 |
| Jan 29, 2026 | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 8,055 |
| Jan 28, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 7,459 |
| Jan 27, 2026 | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 8,645 |
| Jan 26, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | -0.58% | 53,090 |
| Jan 23, 2026 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 12,254 |
| Jan 22, 2026 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | 2.33% | 34,738 |
| Jan 21, 2026 | 1.73 | 1.76 | 1.68 | 1.72 | 1.72 | -0.58% | 30,626 |
| Jan 20, 2026 | 1.76 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 17,533 |
| Jan 16, 2026 | 1.67 | 1.89 | 1.67 | 1.78 | 1.78 | 6.59% | 142,002 |
| Jan 15, 2026 | 1.64 | 1.70 | 1.58 | 1.67 | 1.67 | 3.73% | 54,542 |
| Jan 14, 2026 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -1.23% | 26,277 |
| Jan 13, 2026 | 1.67 | 1.71 | 1.53 | 1.63 | 1.63 | -1.21% | 17,058 |
| Jan 12, 2026 | 1.62 | 1.68 | 1.61 | 1.65 | 1.65 | 1.85% | 19,540 |
| Jan 9, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 4.52% | 37,427 |
| Jan 8, 2026 | 1.58 | 1.63 | 1.53 | 1.55 | 1.55 | -1.27% | 44,138 |
| Jan 7, 2026 | 1.57 | 1.63 | 1.55 | 1.57 | 1.57 | 1.29% | 41,803 |
| Jan 6, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | 0.65% | 16,875 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.39 | 1.54 | 1.54 | - | 102,558 |
| Jan 2, 2026 | 1.50 | 1.56 | 1.42 | 1.54 | 1.54 | 6.21% | 49,763 |
| Dec 31, 2025 | 1.54 | 1.58 | 1.41 | 1.45 | 1.45 | -4.61% | 41,811 |
| Dec 30, 2025 | 1.50 | 1.62 | 1.50 | 1.52 | 1.52 | 0.66% | 56,676 |
| Dec 29, 2025 | 1.57 | 1.66 | 1.51 | 1.51 | 1.51 | -11.18% | 96,651 |
| Dec 26, 2025 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | -6.59% | 111,272 |
| Dec 24, 2025 | 1.88 | 1.94 | 1.72 | 1.82 | 1.82 | -6.67% | 259,207 |
| Dec 23, 2025 | 1.92 | 2.39 | 1.84 | 1.95 | 1.95 | 4.28% | 16,377,982 |
| Dec 22, 2025 | 1.83 | 1.98 | 1.76 | 1.87 | 1.87 | 2.19% | 52,219 |
| Dec 19, 2025 | 1.85 | 1.92 | 1.82 | 1.83 | 1.83 | -1.45% | 9,029 |
| Dec 18, 2025 | 1.91 | 1.91 | 1.82 | 1.86 | 1.86 | -7.15% | 12,298 |
| Dec 17, 2025 | 1.91 | 2.04 | 1.89 | 2.00 | 2.00 | - | 9,966 |
| Dec 16, 2025 | 1.85 | 2.00 | 1.84 | 2.00 | 2.00 | -0.50% | 19,749 |
| Dec 15, 2025 | 2.00 | 2.01 | 1.79 | 2.01 | 2.01 | -0.84% | 20,112 |
| Dec 12, 2025 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | 6.52% | 18,892 |
| Dec 11, 2025 | 2.03 | 2.05 | 1.88 | 1.90 | 1.90 | -9.16% | 23,492 |
| Dec 10, 2025 | 2.08 | 2.11 | 1.93 | 2.10 | 2.10 | -0.71% | 44,251 |
| Dec 9, 2025 | 1.84 | 2.16 | 1.84 | 2.11 | 2.11 | 11.64% | 111,060 |
| Dec 8, 2025 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -2.07% | 15,941 |
| Dec 5, 2025 | 1.77 | 1.99 | 1.71 | 1.93 | 1.93 | 9.04% | 87,005 |
| Dec 4, 2025 | 1.73 | 1.77 | 1.70 | 1.77 | 1.77 | 0.57% | 13,463 |
| Dec 3, 2025 | 1.51 | 1.77 | 1.50 | 1.76 | 1.76 | 10.00% | 35,166 |
| Dec 2, 2025 | 1.47 | 1.63 | 1.47 | 1.60 | 1.60 | 5.26% | 24,508 |
| Dec 1, 2025 | 1.53 | 1.57 | 1.50 | 1.52 | 1.52 | 1.33% | 12,330 |
| Nov 28, 2025 | 1.50 | 1.57 | 1.48 | 1.50 | 1.50 | 5.63% | 13,617 |
| Nov 26, 2025 | 1.46 | 1.61 | 1.42 | 1.42 | 1.42 | 1.07% | 74,577 |
| Nov 25, 2025 | 1.34 | 1.47 | 1.34 | 1.41 | 1.41 | 3.31% | 40,384 |
| Nov 24, 2025 | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | 2.26% | 37,809 |