Bone Biologics Corporation (BBLG)

NASDAQ: BBLG · Real-Time Price · USD

0.4912

-0.0151 (-2.98%)

At close: Sep 24, 2026, 4:00 PM EDT

0.4901

-0.0011 (-0.22%)

After-hours: Sep 24, 2026, 5:02 PM EDT

Bone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.53	0.55	0.48	0.49	0.49	-2.98%	228,282
Sep 23, 2026	0.47	0.55	0.46	0.51	0.51	4.41%	421,551
Sep 22, 2026	0.49	0.50	0.47	0.48	0.48	1.93%	52,596
Sep 21, 2026	0.51	0.52	0.47	0.48	0.48	-8.34%	63,651
Sep 18, 2026	0.52	0.53	0.50	0.52	0.52	3.82%	109,582
Sep 17, 2026	0.47	0.54	0.43	0.50	0.50	-7.01%	469,478
Sep 16, 2026	0.53	0.55	0.53	0.54	0.54	-0.44%	4,176,510
Sep 15, 2026	0.53	0.58	0.51	0.54	0.54	-0.02%	103,841
Sep 14, 2026	0.54	0.57	0.54	0.54	0.54	-1.94%	24,326
Sep 11, 2026	0.56	0.57	0.55	0.55	0.55	-1.82%	18,504
Sep 10, 2026	0.56	0.58	0.55	0.56	0.56	1.25%	17,564
Sep 9, 2026	0.59	0.59	0.55	0.55	0.55	-1.07%	54,899
Sep 8, 2026	0.58	0.59	0.56	0.56	0.56	-1.46%	14,897
Sep 4, 2026	0.58	0.58	0.54	0.57	0.57	1.86%	15,190
Sep 3, 2026	0.58	0.58	0.55	0.56	0.56	1.38%	59,194
Sep 2, 2026	0.56	0.57	0.54	0.55	0.55	-2.31%	95,928
Sep 1, 2026	0.56	0.56	0.55	0.56	0.56	-2.36%	26,247
Aug 31, 2026	0.59	0.59	0.56	0.58	0.58	-6.18%	92,057
Aug 28, 2026	0.60	0.62	0.58	0.62	0.62	-0.03%	28,358
Aug 27, 2026	0.59	0.62	0.59	0.62	0.62	-0.13%	76,115
Aug 26, 2026	0.58	0.62	0.58	0.62	0.62	1.85%	72,127
Aug 25, 2026	0.59	0.61	0.59	0.60	0.60	-0.46%	26,182
Aug 24, 2026	0.62	0.62	0.58	0.61	0.61	-2.97%	43,328
Aug 21, 2026	0.60	0.63	0.59	0.63	0.63	3.50%	83,380
Aug 20, 2026	0.63	0.63	0.60	0.61	0.61	-5.50%	84,071
Aug 19, 2026	0.63	0.64	0.61	0.64	0.64	-0.48%	139,785
Aug 18, 2026	0.63	0.66	0.61	0.64	0.64	-2.53%	95,187
Aug 17, 2026	0.65	0.67	0.62	0.66	0.66	0.76%	249,583
Aug 14, 2026	0.66	0.67	0.64	0.66	0.66	-2.86%	174,276
Aug 13, 2026	0.66	0.68	0.62	0.67	0.67	2.48%	674,559
Aug 12, 2026	0.67	0.73	0.62	0.66	0.66	-27.60%	15,244,891
Aug 11, 2026	0.91	0.98	0.85	0.91	0.91	3.32%	22,094
Aug 10, 2026	0.93	0.95	0.83	0.88	0.88	-5.67%	24,768
Aug 7, 2026	0.99	0.99	0.89	0.93	0.93	1.42%	35,105
Aug 6, 2026	0.98	0.99	0.92	0.92	0.92	-6.18%	13,364
Aug 5, 2026	0.98	1.04	0.94	0.98	0.98	3.69%	50,012
Aug 4, 2026	0.92	1.06	0.91	0.95	0.95	5.01%	98,738
Aug 3, 2026	0.85	0.93	0.84	0.90	0.90	6.42%	90,841
Jul 31, 2026	0.86	0.86	0.83	0.85	0.85	-1.67%	19,313
Jul 30, 2026	0.88	0.89	0.84	0.86	0.86	-4.92%	38,582
Jul 29, 2026	0.95	0.95	0.88	0.90	0.90	-5.89%	20,390
Jul 28, 2026	1.04	1.04	0.94	0.96	0.96	-6.22%	32,460
Jul 27, 2026	1.08	1.09	1.01	1.03	1.03	-4.21%	80,568
Jul 24, 2026	1.11	1.14	1.05	1.07	1.07	-0.93%	12,170
Jul 23, 2026	1.11	1.15	1.07	1.08	1.08	-1.82%	10,740
Jul 22, 2026	1.11	1.12	1.09	1.10	1.10	-0.90%	28,199
Jul 21, 2026	1.13	1.14	1.10	1.11	1.11	-0.89%	25,052
Jul 20, 2026	1.17	1.18	1.12	1.12	1.12	-4.27%	11,821
Jul 17, 2026	1.23	1.23	1.15	1.17	1.17	-2.50%	24,114
Jul 16, 2026	1.25	1.25	1.15	1.20	1.20	-3.23%	31,095