Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
0.8195
+0.0195 (2.44%)
Apr 1, 2025, 9:40 AM EDT - Market open
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | -2.44% | 21,041 |
| Mar 28, 2025 | 0.82 | 0.87 | 0.82 | 0.82 | 0.82 | -2.59% | 24,310 |
| Mar 27, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -0.60% | 32,678 |
| Mar 26, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | -1.50% | 20,422 |
| Mar 25, 2025 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | 1.15% | 37,686 |
| Mar 24, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -3.41% | 59,085 |
| Mar 21, 2025 | 0.84 | 0.90 | 0.83 | 0.88 | 0.88 | 7.06% | 115,706 |
| Mar 20, 2025 | 0.82 | 0.87 | 0.82 | 0.82 | 0.82 | 0.22% | 70,607 |
| Mar 19, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | -3.34% | 15,206 |
| Mar 18, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 1.93% | 18,900 |
| Mar 17, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | 0.29% | 16,293 |
| Mar 14, 2025 | 0.82 | 0.87 | 0.81 | 0.83 | 0.83 | 0.33% | 14,325 |
| Mar 13, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -2.13% | 18,147 |
| Mar 12, 2025 | 0.83 | 0.86 | 0.81 | 0.85 | 0.85 | 1.23% | 11,686 |
| Mar 11, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | 2.20% | 22,302 |
| Mar 10, 2025 | 0.84 | 0.87 | 0.79 | 0.82 | 0.82 | -2.74% | 23,913 |
| Mar 7, 2025 | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | -0.01% | 29,332 |
| Mar 6, 2025 | 0.84 | 0.90 | 0.79 | 0.84 | 0.84 | -3.44% | 57,204 |
| Mar 5, 2025 | 0.78 | 0.87 | 0.77 | 0.87 | 0.87 | 9.78% | 84,357 |
| Mar 4, 2025 | 0.80 | 0.80 | 0.71 | 0.79 | 0.79 | -3.53% | 119,914 |
| Mar 3, 2025 | 0.87 | 0.90 | 0.82 | 0.82 | 0.82 | -7.56% | 92,208 |
| Feb 28, 2025 | 0.89 | 0.92 | 0.86 | 0.89 | 0.89 | -0.15% | 74,103 |
| Feb 27, 2025 | 0.93 | 1.00 | 0.87 | 0.89 | 0.89 | -5.38% | 797,323 |
| Feb 26, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | 1.10% | 1,154,660 |
| Feb 25, 2025 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -4.08% | 110,527 |
| Feb 24, 2025 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 127,319 |
| Feb 21, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 98,507 |
| Feb 20, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -3.77% | 158,652 |
| Feb 19, 2025 | 1.02 | 1.25 | 1.00 | 1.06 | 1.06 | 3.92% | 1,119,987 |
| Feb 18, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 47,195 |
| Feb 14, 2025 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 115,292 |
| Feb 13, 2025 | 1.05 | 1.07 | 0.99 | 1.03 | 1.03 | -3.74% | 112,086 |
| Feb 12, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 121,690 |
| Feb 11, 2025 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | 0.97% | 85,347 |
| Feb 10, 2025 | 1.10 | 1.12 | 0.99 | 1.03 | 1.03 | -8.85% | 247,173 |
| Feb 7, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 105,629 |
| Feb 6, 2025 | 1.15 | 1.22 | 1.11 | 1.16 | 1.16 | -0.85% | 175,993 |
| Feb 5, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -2.50% | 82,639 |
| Feb 4, 2025 | 1.26 | 1.26 | 1.12 | 1.20 | 1.20 | -5.51% | 205,490 |
| Feb 3, 2025 | 1.07 | 1.29 | 1.03 | 1.27 | 1.27 | 14.41% | 747,141 |
| Jan 31, 2025 | 1.15 | 1.16 | 1.08 | 1.11 | 1.11 | -0.89% | 220,454 |
| Jan 30, 2025 | 1.01 | 1.15 | 0.97 | 1.12 | 1.12 | 9.80% | 651,057 |
| Jan 29, 2025 | 1.01 | 1.03 | 0.96 | 1.02 | 1.02 | 4.03% | 80,966 |
| Jan 28, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -0.67% | 113,453 |
| Jan 27, 2025 | 1.05 | 1.19 | 0.98 | 0.99 | 0.99 | -6.88% | 1,050,599 |
| Jan 24, 2025 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | -3.64% | 281,104 |
| Jan 23, 2025 | 1.00 | 1.15 | 0.99 | 1.10 | 1.10 | 8.91% | 500,952 |
| Jan 22, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 69,449 |
| Jan 21, 2025 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | 5.20% | 59,006 |
| Jan 17, 2025 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | 0.21% | 31,514 |