Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.700
-0.120 (-6.59%)
At close: Dec 26, 2025, 4:00 PM EST
1.660
-0.040 (-2.35%)
After-hours: Dec 26, 2025, 7:59 PM EST
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.52 | 1.52 | 1.30 | 1.33 | 1.33 | -6.34% | 48,493 |
| Nov 20, 2025 | 1.54 | 1.58 | 1.32 | 1.42 | 1.42 | -9.55% | 70,049 |
| Nov 19, 2025 | 1.65 | 1.74 | 1.51 | 1.57 | 1.57 | -3.68% | 64,747 |
| Nov 18, 2025 | 1.63 | 1.71 | 1.61 | 1.63 | 1.63 | 0.18% | 16,272 |
| Nov 17, 2025 | 1.61 | 1.76 | 1.60 | 1.63 | 1.63 | 1.69% | 79,593 |
| Nov 14, 2025 | 1.63 | 1.70 | 1.55 | 1.60 | 1.60 | -5.88% | 25,018 |
| Nov 13, 2025 | 1.77 | 1.83 | 1.67 | 1.70 | 1.70 | -3.95% | 16,339 |
| Nov 12, 2025 | 1.71 | 1.82 | 1.71 | 1.77 | 1.77 | 2.31% | 21,765 |
| Nov 11, 2025 | 1.74 | 1.78 | 1.66 | 1.73 | 1.73 | 0.58% | 29,561 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -1.71% | 14,694 |
| Nov 7, 2025 | 1.87 | 1.88 | 1.71 | 1.75 | 1.75 | -8.38% | 60,973 |
| Nov 6, 2025 | 2.01 | 2.01 | 1.86 | 1.91 | 1.91 | -4.98% | 33,267 |
| Nov 5, 2025 | 2.00 | 2.08 | 1.96 | 2.01 | 2.01 | - | 29,641 |
| Nov 4, 2025 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | -1.71% | 18,865 |
| Nov 3, 2025 | 2.10 | 2.11 | 2.02 | 2.05 | 2.05 | -3.99% | 33,501 |
| Oct 31, 2025 | 2.11 | 2.22 | 2.10 | 2.13 | 2.13 | -0.93% | 20,341 |
| Oct 30, 2025 | 2.14 | 2.22 | 2.11 | 2.15 | 2.15 | 0.47% | 8,512 |
| Oct 29, 2025 | 2.15 | 2.23 | 2.13 | 2.14 | 2.14 | -2.28% | 52,963 |
| Oct 28, 2025 | 2.18 | 2.20 | 2.13 | 2.19 | 2.19 | 1.39% | 20,970 |
| Oct 27, 2025 | 2.19 | 2.23 | 2.14 | 2.16 | 2.16 | -3.57% | 36,044 |
| Oct 24, 2025 | 2.22 | 2.25 | 2.19 | 2.24 | 2.24 | 1.36% | 14,859 |
| Oct 23, 2025 | 2.20 | 2.27 | 2.16 | 2.21 | 2.21 | 0.45% | 33,356 |
| Oct 22, 2025 | 2.45 | 2.50 | 2.15 | 2.20 | 2.20 | -10.20% | 81,040 |
| Oct 21, 2025 | 2.50 | 2.50 | 2.38 | 2.45 | 2.45 | -1.01% | 15,419 |
| Oct 20, 2025 | 2.49 | 2.60 | 2.43 | 2.48 | 2.48 | -0.20% | 22,350 |
| Oct 17, 2025 | 2.66 | 2.66 | 2.43 | 2.48 | 2.48 | -3.50% | 34,799 |
| Oct 16, 2025 | 2.60 | 2.70 | 2.54 | 2.57 | 2.57 | -3.38% | 14,328 |