Skip to main content
logo
Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.750
-0.160 (-8.38%)
At close: Nov 7, 2025, 4:00 PM EST
1.830
+0.080 (4.57%)
After-hours: Nov 7, 2025, 6:43 PM EST

Bone Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20251.871.881.741.76--7.96%44,107
Nov 6, 20252.012.011.861.911.91-4.98%33,267
Nov 5, 20252.002.081.962.012.01-28,420
Nov 4, 20252.012.041.992.012.01-1.71%18,865
Nov 3, 20252.102.112.022.052.05-3.99%33,501
Oct 31, 20252.112.222.102.132.13-0.93%20,341
Oct 30, 20252.142.222.112.152.150.47%8,512
Oct 29, 20252.152.232.132.142.14-2.28%52,963
Oct 28, 20252.182.202.132.192.191.39%20,970
Oct 27, 20252.192.232.142.162.16-3.57%36,044
Oct 24, 20252.222.252.192.242.241.36%14,859
Oct 23, 20252.202.272.162.212.210.45%33,356
Oct 22, 20252.452.502.152.202.20-10.20%81,040
Oct 21, 20252.502.502.382.452.45-1.01%15,419
Oct 20, 20252.492.602.432.482.48-0.20%22,350
Oct 17, 20252.662.662.432.482.48-3.50%34,799
Oct 16, 20252.602.702.542.572.57-3.38%14,328
Oct 15, 20252.572.762.572.662.663.50%72,764
Oct 14, 20252.492.572.442.572.571.98%27,867
Oct 13, 20252.452.542.362.522.523.70%88,474
Oct 10, 20252.662.702.332.432.43-10.00%356,671
Oct 9, 20252.692.792.652.702.701.12%103,274
Oct 8, 20252.572.722.532.672.673.09%46,015
Oct 7, 20252.722.722.552.592.59-1.89%40,565
Oct 6, 20252.522.692.502.642.645.60%61,594
Oct 3, 20252.532.592.422.502.50-1.96%55,750
Oct 2, 20252.802.852.552.552.55-8.60%79,939
Oct 1, 20252.792.892.612.792.79-242,453
Sep 30, 20252.432.852.362.792.7915.29%370,952
Sep 29, 20252.402.442.312.422.420.83%129,104
Sep 26, 20252.212.672.152.402.4012.68%963,541
Sep 25, 20252.172.172.102.132.13-0.93%64,366
Sep 24, 20252.142.162.102.152.150.94%31,620
Sep 23, 20252.182.202.132.132.13-0.47%60,623
Sep 22, 20252.202.202.142.142.141.42%56,593
Sep 19, 20252.212.212.082.112.11-1.40%103,689
Sep 18, 20252.162.162.042.142.141.42%103,137
Sep 17, 20252.212.212.082.112.11-1.40%228,051
Sep 16, 20252.122.182.082.142.143.88%68,020
Sep 15, 20252.182.192.062.062.06-3.29%91,358
Sep 12, 20252.152.182.062.132.130.95%136,438
Sep 11, 20252.102.182.032.112.115.50%112,522
Sep 10, 20252.252.322.002.002.00-6.98%199,602
Sep 9, 20252.082.241.952.152.15-360,519
Sep 8, 20252.292.362.152.152.15-6.93%368,297
Sep 5, 20252.872.872.252.312.31-18.95%1,685,211
Sep 4, 20252.754.132.512.852.8537.68%121,020,131
Sep 3, 20252.122.122.032.072.07-2.36%26,220
Sep 2, 20252.112.142.102.122.12-1.40%10,532
Aug 29, 20252.152.202.152.152.15-0.46%11,398