Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
2.200
+0.030 (1.38%)
At close: Aug 22, 2025, 4:00 PM
2.200
0.00 (0.00%)
After-hours: Aug 22, 2025, 6:42 PM EDT
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.16 | 2.24 | 2.16 | 2.20 | - | 1.38% | 19,247 |
| Aug 21, 2025 | 2.18 | 2.21 | 2.09 | 2.17 | 2.17 | -2.25% | 14,460 |
| Aug 20, 2025 | 2.25 | 2.27 | 2.15 | 2.22 | 2.22 | -1.33% | 22,163 |
| Aug 19, 2025 | 2.13 | 2.29 | 2.11 | 2.25 | 2.25 | 8.17% | 78,797 |
| Aug 18, 2025 | 2.20 | 2.22 | 2.08 | 2.08 | 2.08 | -5.45% | 39,947 |
| Aug 15, 2025 | 2.37 | 2.37 | 2.17 | 2.20 | 2.20 | -6.38% | 40,329 |
| Aug 14, 2025 | 2.35 | 2.38 | 2.30 | 2.35 | 2.35 | 0.21% | 50,953 |
| Aug 13, 2025 | 2.34 | 2.39 | 2.30 | 2.35 | 2.35 | 0.21% | 16,196 |
| Aug 12, 2025 | 2.34 | 2.34 | 2.26 | 2.34 | 2.34 | -0.85% | 35,350 |
| Aug 11, 2025 | 2.33 | 2.37 | 2.30 | 2.36 | 2.36 | 1.29% | 36,815 |
| Aug 8, 2025 | 2.42 | 2.51 | 2.27 | 2.33 | 2.33 | -8.27% | 78,671 |
| Aug 7, 2025 | 2.73 | 2.73 | 2.52 | 2.54 | 2.54 | -3.79% | 50,243 |
| Aug 6, 2025 | 2.64 | 2.76 | 2.60 | 2.64 | 2.64 | -1.86% | 73,939 |
| Aug 5, 2025 | 2.70 | 2.82 | 2.61 | 2.69 | 2.69 | -1.82% | 40,709 |
| Aug 4, 2025 | 2.73 | 2.80 | 2.66 | 2.74 | 2.74 | 0.37% | 59,423 |
| Aug 1, 2025 | 2.75 | 2.80 | 2.70 | 2.73 | 2.73 | -2.50% | 27,984 |
| Jul 31, 2025 | 2.80 | 2.97 | 2.80 | 2.80 | 2.80 | 1.08% | 17,159 |
| Jul 30, 2025 | 2.80 | 2.81 | 2.73 | 2.77 | 2.77 | 3.75% | 48,559 |
| Jul 29, 2025 | 2.95 | 2.95 | 2.65 | 2.67 | 2.67 | -10.70% | 103,291 |
| Jul 28, 2025 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | -0.99% | 36,016 |
| Jul 25, 2025 | 3.02 | 3.13 | 2.95 | 3.02 | 3.02 | -0.33% | 47,637 |
| Jul 24, 2025 | 3.06 | 3.14 | 2.97 | 3.03 | 3.03 | -0.98% | 114,858 |
| Jul 23, 2025 | 3.02 | 3.16 | 2.98 | 3.06 | 3.06 | 3.03% | 71,207 |
| Jul 22, 2025 | 2.99 | 3.03 | 2.91 | 2.97 | 2.97 | -0.34% | 44,542 |
| Jul 21, 2025 | 2.91 | 3.09 | 2.91 | 2.98 | 2.98 | 4.20% | 78,447 |
| Jul 18, 2025 | 2.97 | 2.97 | 2.84 | 2.86 | 2.86 | -2.05% | 86,112 |
| Jul 17, 2025 | 2.91 | 2.97 | 2.89 | 2.92 | 2.92 | -1.35% | 44,838 |
| Jul 16, 2025 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | 40,181 |
| Jul 15, 2025 | 2.86 | 3.06 | 2.86 | 2.90 | 2.90 | 0.69% | 71,562 |
| Jul 14, 2025 | 2.96 | 3.00 | 2.87 | 2.88 | 2.88 | -2.04% | 89,893 |
| Jul 11, 2025 | 3.02 | 3.04 | 2.91 | 2.94 | 2.94 | -2.65% | 54,458 |
| Jul 10, 2025 | 3.15 | 3.18 | 3.01 | 3.02 | 3.02 | -3.21% | 94,582 |
| Jul 9, 2025 | 2.99 | 3.19 | 2.99 | 3.12 | 3.12 | 5.41% | 90,702 |
| Jul 8, 2025 | 3.00 | 3.10 | 2.91 | 2.96 | 2.96 | -1.33% | 83,644 |
| Jul 7, 2025 | 3.42 | 3.49 | 2.87 | 3.00 | 3.00 | -14.04% | 285,947 |
| Jul 3, 2025 | 3.63 | 3.65 | 3.49 | 3.49 | 3.49 | -3.59% | 131,126 |
| Jul 2, 2025 | 3.71 | 3.94 | 3.62 | 3.62 | 3.62 | -1.63% | 210,267 |
| Jul 1, 2025 | 3.91 | 4.00 | 3.35 | 3.68 | 3.68 | -8.68% | 446,701 |
| Jun 30, 2025 | 3.89 | 4.10 | 3.56 | 4.03 | 4.03 | -12.01% | 847,551 |
| Jun 27, 2025 | 6.09 | 6.19 | 4.51 | 4.58 | 4.58 | 10.10% | 26,624,007 |
| Jun 26, 2025 | 4.21 | 4.55 | 4.00 | 4.16 | 4.16 | -0.72% | 267,478 |
| Jun 25, 2025 | 5.30 | 5.30 | 4.07 | 4.19 | 4.19 | -24.56% | 78,482 |
| Jun 24, 2025 | 6.18 | 6.20 | 5.51 | 5.55 | 5.55 | -10.42% | 21,608 |
| Jun 23, 2025 | 5.83 | 6.75 | 5.75 | 6.20 | 6.20 | 4.91% | 182,294 |
| Jun 20, 2025 | 5.23 | 5.98 | 5.23 | 5.91 | 5.91 | 11.51% | 83,395 |
| Jun 18, 2025 | 5.06 | 5.45 | 5.05 | 5.30 | 5.30 | 4.33% | 21,823 |
| Jun 17, 2025 | 4.95 | 5.30 | 4.86 | 5.08 | 5.08 | 2.83% | 70,631 |
| Jun 16, 2025 | 5.00 | 5.00 | 4.77 | 4.94 | 4.94 | 3.59% | 9,286 |
| Jun 13, 2025 | 5.27 | 5.33 | 4.70 | 4.77 | 4.77 | -9.68% | 36,944 |
| Jun 12, 2025 | 4.86 | 5.48 | 4.85 | 5.28 | 5.28 | 7.54% | 34,302 |