Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.290
+0.050 (4.03%)
Jul 16, 2026, 11:59 AM EDT - Market open
Bone Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 32,094 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.22 | 1.26 | 1.26 | -3.08% | 85,888 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | -6.47% | 37,315 |
| Jul 10, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 0.72% | 24,000 |
| Jul 9, 2026 | 1.35 | 1.39 | 1.29 | 1.38 | 1.38 | 2.99% | 32,618 |
| Jul 8, 2026 | 1.35 | 1.35 | 1.25 | 1.34 | 1.34 | -8.84% | 358,497 |
| Jul 7, 2026 | 1.45 | 1.53 | 1.45 | 1.47 | 1.47 | 2.08% | 20,104 |
| Jul 6, 2026 | 1.39 | 1.52 | 1.37 | 1.44 | 1.44 | 1.41% | 70,044 |
| Jul 2, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 1.43% | 19,637 |
| Jul 1, 2026 | 1.31 | 1.41 | 1.30 | 1.40 | 1.40 | 2.19% | 34,794 |
| Jun 30, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | -0.72% | 24,618 |
| Jun 29, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -1.43% | 16,037 |
| Jun 26, 2026 | 1.33 | 1.40 | 1.31 | 1.40 | 1.40 | 4.48% | 37,446 |
| Jun 25, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 32,685 |
| Jun 24, 2026 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -2.17% | 38,048 |
| Jun 23, 2026 | 1.33 | 1.43 | 1.28 | 1.38 | 1.38 | 0.73% | 49,052 |
| Jun 22, 2026 | 1.41 | 1.42 | 1.33 | 1.37 | 1.37 | -6.16% | 66,199 |
| Jun 18, 2026 | 1.53 | 1.53 | 1.36 | 1.46 | 1.46 | -0.68% | 469,072 |
| Jun 17, 2026 | 1.43 | 1.54 | 1.35 | 1.47 | 1.47 | 6.52% | 1,412,805 |
| Jun 16, 2026 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | -4.17% | 37,662 |
| Jun 15, 2026 | 1.25 | 1.48 | 1.23 | 1.44 | 1.44 | 15.20% | 129,871 |
| Jun 12, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 17,371 |
| Jun 11, 2026 | 1.29 | 1.30 | 1.23 | 1.27 | 1.27 | 2.42% | 13,312 |
| Jun 10, 2026 | 1.23 | 1.29 | 1.21 | 1.24 | 1.24 | 0.81% | 28,551 |
| Jun 9, 2026 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 16,328 |
| Jun 8, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 0.10% | 21,037 |
| Jun 5, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.10% | 16,895 |
| Jun 4, 2026 | 1.26 | 1.31 | 1.22 | 1.25 | 1.25 | -0.95% | 18,840 |
| Jun 3, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | -0.63% | 8,251 |
| Jun 2, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 13,740 |
| Jun 1, 2026 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 7,904 |
| May 29, 2026 | 1.29 | 1.34 | 1.21 | 1.32 | 1.32 | 1.15% | 41,720 |
| May 28, 2026 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 5.24% | 17,747 |
| May 27, 2026 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | -1.59% | 32,908 |
| May 26, 2026 | 1.29 | 1.30 | 1.23 | 1.26 | 1.26 | 3.28% | 13,601 |
| May 22, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -0.81% | 24,662 |
| May 21, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 22,989 |
| May 20, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 12,225 |
| May 19, 2026 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | 0.80% | 11,671 |
| May 18, 2026 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 12,847 |
| May 15, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 12,349 |
| May 14, 2026 | 1.28 | 1.35 | 1.27 | 1.27 | 1.27 | -2.27% | 13,580 |
| May 13, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.80% | 3,060 |
| May 12, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 7,073 |
| May 11, 2026 | 1.30 | 1.36 | 1.27 | 1.28 | 1.28 | -2.66% | 7,154 |
| May 8, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 1.94% | 7,873 |
| May 7, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -3.01% | 15,921 |
| May 6, 2026 | 1.35 | 1.40 | 1.33 | 1.33 | 1.33 | 0.76% | 18,298 |
| May 5, 2026 | 1.29 | 1.37 | 1.29 | 1.32 | 1.32 | -1.49% | 8,212 |
| May 4, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | 2.03% | 3,729 |