Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
5.30
+0.22 (4.33%)
At close: Jun 18, 2025, 4:00 PM
5.12
-0.18 (-3.40%)
After-hours: Jun 18, 2025, 5:49 PM EDT
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.06 | 5.45 | 5.05 | 5.30 | 5.30 | 4.33% | 21,823 |
| Jun 17, 2025 | 4.95 | 5.30 | 4.86 | 5.08 | 5.08 | 2.83% | 70,631 |
| Jun 16, 2025 | 5.00 | 5.00 | 4.77 | 4.94 | 4.94 | 3.59% | 9,286 |
| Jun 13, 2025 | 5.27 | 5.33 | 4.70 | 4.77 | 4.77 | -9.68% | 36,944 |
| Jun 12, 2025 | 4.86 | 5.48 | 4.85 | 5.28 | 5.28 | 7.54% | 34,302 |
| Jun 11, 2025 | 5.41 | 5.48 | 4.85 | 4.91 | 4.91 | -11.69% | 59,464 |
| Jun 10, 2025 | 4.49 | 5.77 | 4.33 | 5.56 | 5.56 | 22.87% | 177,259 |
| Jun 9, 2025 | 4.81 | 4.89 | 4.38 | 4.53 | 4.53 | -5.89% | 39,200 |
| Jun 6, 2025 | 4.46 | 5.04 | 4.46 | 4.81 | 4.81 | -0.78% | 57,262 |
| Jun 5, 2025 | 4.80 | 5.04 | 4.74 | 4.85 | 4.85 | -2.46% | 2,566 |
| Jun 4, 2025 | 4.80 | 5.18 | 4.80 | 4.97 | 4.97 | 3.46% | 6,817 |
| Jun 3, 2025 | 4.77 | 4.92 | 4.77 | 4.80 | 4.80 | -2.36% | 4,177 |
| Jun 2, 2025 | 5.81 | 5.81 | 4.80 | 4.92 | 4.92 | -6.87% | 26,869 |
| May 30, 2025 | 4.98 | 6.00 | 4.98 | 5.28 | 5.28 | 3.59% | 39,806 |
| May 29, 2025 | 4.92 | 5.10 | 4.80 | 5.10 | 5.10 | 1.84% | 16,012 |
| May 28, 2025 | 5.10 | 5.25 | 4.80 | 5.01 | 5.01 | -0.67% | 13,340 |
| May 27, 2025 | 4.80 | 5.31 | 4.80 | 5.04 | 5.04 | 2.44% | 19,427 |
| May 23, 2025 | 4.90 | 5.04 | 4.80 | 4.92 | 4.92 | -2.38% | 8,213 |
| May 22, 2025 | 5.50 | 5.50 | 4.98 | 5.04 | 5.04 | -7.84% | 21,836 |
| May 21, 2025 | 5.34 | 5.99 | 5.28 | 5.47 | 5.47 | 3.58% | 49,570 |
| May 20, 2025 | 4.66 | 6.60 | 4.33 | 5.28 | 5.28 | 18.49% | 815,822 |
| May 19, 2025 | 4.33 | 4.52 | 4.20 | 4.46 | 4.46 | 2.93% | 5,642 |
| May 16, 2025 | 4.61 | 4.61 | 4.13 | 4.33 | 4.33 | -1.07% | 10,820 |
| May 15, 2025 | 4.62 | 4.62 | 4.08 | 4.38 | 4.38 | -1.44% | 5,473 |
| May 14, 2025 | 4.62 | 4.62 | 3.90 | 4.44 | 4.44 | -4.52% | 23,972 |
| May 13, 2025 | 4.26 | 4.87 | 4.21 | 4.65 | 4.65 | 6.14% | 22,451 |
| May 12, 2025 | 4.50 | 4.50 | 4.21 | 4.38 | 4.38 | -2.60% | 5,101 |
| May 9, 2025 | 4.14 | 4.59 | 4.11 | 4.50 | 4.50 | 8.67% | 28,257 |
| May 8, 2025 | 4.02 | 4.21 | 3.90 | 4.14 | 4.14 | 3.58% | 6,987 |
| May 7, 2025 | 4.04 | 4.08 | 3.96 | 4.00 | 4.00 | -0.60% | 3,640 |
| May 6, 2025 | 4.16 | 4.26 | 3.78 | 4.02 | 4.02 | -4.01% | 3,988 |
| May 5, 2025 | 4.11 | 4.32 | 4.09 | 4.19 | 4.19 | -3.39% | 3,979 |
| May 2, 2025 | 4.20 | 4.38 | 4.14 | 4.34 | 4.34 | 3.21% | 6,379 |
| May 1, 2025 | 4.10 | 4.20 | 4.05 | 4.20 | 4.20 | 4.04% | 2,332 |
| Apr 30, 2025 | 4.04 | 4.15 | 3.93 | 4.04 | 4.04 | -3.61% | 1,766 |
| Apr 29, 2025 | 3.97 | 4.20 | 3.97 | 4.19 | 4.19 | 5.73% | 1,004 |
| Apr 28, 2025 | 4.08 | 4.08 | 3.90 | 3.96 | 3.96 | -2.94% | 1,577 |
| Apr 25, 2025 | 4.10 | 4.32 | 4.08 | 4.08 | 4.08 | -0.39% | 3,315 |
| Apr 24, 2025 | 4.43 | 4.43 | 4.05 | 4.10 | 4.10 | 0.07% | 1,135 |
| Apr 23, 2025 | 4.23 | 4.30 | 3.42 | 4.09 | 4.09 | -3.24% | 4,955 |
| Apr 22, 2025 | 4.08 | 4.30 | 4.08 | 4.23 | 4.23 | 2.20% | 1,888 |
| Apr 21, 2025 | 4.08 | 4.22 | 4.08 | 4.14 | 4.14 | 1.47% | 3,623 |
| Apr 17, 2025 | 4.18 | 4.18 | 3.96 | 4.08 | 4.08 | 1.44% | 5,020 |
| Apr 16, 2025 | 4.26 | 4.26 | 3.99 | 4.02 | 4.02 | -6.90% | 3,499 |
| Apr 15, 2025 | 4.20 | 4.50 | 4.02 | 4.32 | 4.32 | 2.83% | 5,017 |
| Apr 14, 2025 | 4.31 | 4.43 | 4.08 | 4.20 | 4.20 | -5.36% | 6,242 |
| Apr 11, 2025 | 4.08 | 4.68 | 4.08 | 4.44 | 4.44 | 7.64% | 17,514 |
| Apr 10, 2025 | 4.09 | 4.32 | 4.08 | 4.12 | 4.12 | 2.77% | 4,611 |
| Apr 9, 2025 | 4.03 | 4.14 | 3.90 | 4.01 | 4.01 | -3.07% | 3,759 |
| Apr 8, 2025 | 4.26 | 4.45 | 4.08 | 4.14 | 4.14 | -6.69% | 3,913 |