Skip to main content
Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.320
+0.130 (10.92%)
At close: Nov 19, 2024, 4:00 PM
1.300
-0.020 (-1.51%)
After-hours: Nov 19, 2024, 5:56 PM EST

Bone Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20241.191.381.191.321.3210.92%62,198
Nov 18, 20241.191.221.171.191.19-44,188
Nov 15, 20241.301.321.141.191.19-7.75%129,057
Nov 14, 20241.181.391.151.291.299.32%244,533
Nov 13, 20241.201.211.141.181.18-1.67%88,014
Nov 12, 20241.271.351.201.201.20-9.09%116,944
Nov 11, 20241.341.361.301.321.32-2.94%72,368
Nov 8, 20241.301.381.301.361.364.62%135,745
Nov 7, 20241.291.341.261.301.30-34,887
Nov 6, 20241.391.401.251.301.30-6.47%115,389
Nov 5, 20241.341.411.311.391.397.75%65,100
Nov 4, 20241.301.341.251.291.29-0.77%57,479
Nov 1, 20241.361.381.291.301.30-3.70%78,889
Oct 31, 20241.341.391.301.351.35-104,076
Oct 30, 20241.371.421.311.351.35-2.88%139,067
Oct 29, 20241.661.711.201.391.39-19.65%728,164
Oct 28, 20241.791.791.661.731.73-87,961
Oct 25, 20241.651.751.631.731.730.58%79,919
Oct 24, 20241.721.781.651.721.720.58%115,650
Oct 23, 20241.841.841.621.711.71-5.52%189,520
Oct 22, 20241.951.981.701.811.81-8.59%419,399
Oct 21, 20242.052.211.861.981.98-1.98%472,404
Oct 18, 20242.032.301.932.022.0211.60%2,176,760
Oct 17, 20241.801.881.751.811.81-3.72%181,117
Oct 16, 20241.752.041.651.881.8827.03%1,202,184
Oct 15, 20241.571.591.451.481.48-6.92%894,968
Oct 14, 20241.661.711.561.591.59-4.79%112,172
Oct 11, 20241.681.731.641.671.67-0.60%62,671
Oct 10, 20241.781.821.651.681.68-2.33%94,701
Oct 9, 20241.781.781.691.721.72-3.37%100,497
Oct 8, 20241.841.901.741.781.78-4.81%106,534
Oct 7, 20241.731.911.721.871.878.72%145,080
Oct 4, 20241.731.971.671.721.72-2.82%253,731
Oct 3, 20241.482.131.481.771.7716.45%921,827
Oct 2, 20242.062.121.451.521.52-26.92%519,235
Oct 1, 20242.102.242.032.082.08-2.35%142,850
Sep 30, 20242.352.452.102.132.13-9.36%285,604
Sep 27, 20242.682.692.312.352.35-7.11%369,727
Sep 26, 20242.292.612.202.532.539.05%470,421
Sep 25, 20242.172.752.022.322.326.91%1,791,490
Sep 24, 20242.002.251.962.172.1711.86%411,558
Sep 23, 20242.152.261.861.941.94-9.77%455,243
Sep 20, 20241.892.461.832.152.1518.13%2,269,470
Sep 19, 20242.162.411.651.821.82-12.50%1,833,014
Sep 18, 20241.752.341.742.082.0820.23%9,423,011
Sep 17, 20241.681.791.511.731.73-8.47%4,116,624
Sep 16, 20241.261.981.131.891.89136.25%161,171,367
Sep 13, 20241.251.260.800.800.80-32.77%661,257
Sep 12, 20241.151.241.151.191.194.39%55,806
Sep 11, 20241.101.201.071.141.143.35%34,820
Sep 10, 20241.091.151.061.101.10-3.25%50,377
Sep 9, 20241.201.221.061.141.14-4.20%60,708
Sep 6, 20241.241.281.131.191.19-4.03%54,483
Sep 5, 20241.201.241.161.241.241.64%33,168
Sep 4, 20241.171.251.141.221.225.17%82,099
Sep 3, 20241.391.481.141.161.16-17.14%158,943
Aug 30, 20241.421.481.381.401.40-1.41%17,010
Aug 29, 20241.441.491.421.421.42-1.39%18,909
Aug 28, 20241.521.631.431.441.44-6.49%88,455
Aug 27, 20241.531.661.521.541.54-1.28%74,440
Aug 26, 20241.601.741.531.561.56-1.89%101,847
Aug 23, 20241.481.621.481.591.597.43%105,474
Aug 22, 20241.561.691.461.481.48-6.33%109,521
Aug 21, 20241.361.621.361.581.5813.67%238,476
Aug 20, 20241.431.501.371.391.39-4.14%317,894
Aug 19, 20241.501.531.411.451.45-3.33%131,151
Aug 16, 20241.451.551.451.501.502.04%63,809
Aug 15, 20241.361.501.351.471.476.52%95,654
Aug 14, 20241.501.501.331.381.38-9.21%121,272
Aug 13, 20241.601.611.451.521.52-6.17%163,032
Aug 12, 20241.681.881.561.621.62-4.14%300,920
Aug 9, 20241.701.841.531.691.696.29%152,515
Aug 8, 20241.791.841.461.591.59-13.59%208,401
Aug 7, 20242.112.281.771.841.84-12.80%239,492
Aug 6, 20242.272.602.102.112.11-10.97%307,903
Aug 5, 20242.372.562.262.372.37-12.87%381,784
Aug 2, 20242.323.052.202.722.72-2,478,149
Aug 1, 20243.663.702.672.722.7225.93%67,818,009
Jul 31, 20241.762.401.762.162.1622.73%4,668,145
Jul 30, 20241.661.821.601.761.762.92%213,975
Jul 29, 20241.881.921.651.711.71-14.07%174,754
Jul 26, 20241.982.121.581.991.99-4.78%459,317
Jul 25, 20241.872.331.742.092.098.85%2,912,090
Jul 24, 20242.154.251.651.921.9253.60%41,389,493
Jul 23, 20241.202.131.021.251.254.17%7,788,799
Jul 22, 20241.141.211.071.201.208.11%28,154
Jul 19, 20241.141.221.111.111.11-24,346
Jul 18, 20241.131.221.111.111.11-2.63%17,198
Jul 17, 20241.121.171.121.141.14-0.87%15,200
Jul 16, 20241.181.231.111.151.15-28,542
Jul 15, 20241.211.231.151.151.15-4.96%24,356
Jul 12, 20241.291.291.131.211.212.54%33,981
Jul 11, 20241.151.341.111.181.183.51%317,767
Jul 10, 20241.081.201.061.141.143.64%123,187
Jul 9, 20241.201.231.001.101.10-9.84%152,412
Jul 8, 20241.201.261.171.221.223.39%28,491
Jul 5, 20241.221.291.181.181.18-1.67%24,167
Jul 3, 20241.251.251.201.201.20-1.64%3,574
Jul 2, 20241.211.241.201.221.221.67%23,133
Jul 1, 20241.261.261.201.201.20-1.64%15,854