Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.200
-0.040 (-3.23%)
Apr 6, 2026, 4:00 PM EDT - Market closed
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 13,448 |
| Apr 2, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 6.90% | 24,540 |
| Apr 1, 2026 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | 5.45% | 9,696 |
| Mar 31, 2026 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 8,384 |
| Mar 30, 2026 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 27,855 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.45% | 6,848 |
| Mar 26, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.11 | -2.19% | 12,724 |
| Mar 25, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | - | 2,434 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -3.39% | 11,822 |
| Mar 23, 2026 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | 1.72% | 6,112 |
| Mar 20, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | - | 5,563 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.13% | 10,177 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -2.42% | 10,996 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 15,774 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 14,386 |
| Mar 13, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 14,681 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 1,761 |
| Mar 11, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | - | 8,068 |
| Mar 10, 2026 | 1.22 | 1.32 | 1.22 | 1.28 | 1.28 | 4.92% | 14,683 |
| Mar 9, 2026 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | -4.69% | 12,254 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.18 | 1.28 | 1.28 | 4.92% | 27,734 |
| Mar 5, 2026 | 1.23 | 1.30 | 1.21 | 1.22 | 1.22 | -2.40% | 37,781 |
| Mar 4, 2026 | 1.26 | 1.33 | 1.21 | 1.25 | 1.25 | -0.64% | 20,819 |
| Mar 3, 2026 | 1.17 | 1.36 | 1.16 | 1.26 | 1.26 | 5.71% | 149,138 |
| Mar 2, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 3.30% | 18,693 |
| Feb 27, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | 0.17% | 10,172 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 10,945 |
| Feb 25, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | 1.75% | 8,111 |
| Feb 24, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 18,532 |
| Feb 23, 2026 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 10,682 |
| Feb 20, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | - | 16,462 |
| Feb 19, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | 0.42% | 19,028 |
| Feb 18, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 6.70% | 22,011 |
| Feb 17, 2026 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -6.12% | 42,815 |
| Feb 13, 2026 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -2.21% | 6,781 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.20 | 1.22 | 1.22 | -6.15% | 33,455 |
| Feb 11, 2026 | 1.38 | 1.39 | 1.29 | 1.30 | 1.30 | -4.41% | 11,957 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 16,020 |
| Feb 9, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 12,052 |
| Feb 6, 2026 | 1.33 | 1.44 | 1.30 | 1.40 | 1.40 | 2.56% | 26,354 |
| 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 |