Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
0.8739
-0.0307 (-3.39%)
Jul 30, 2026, 2:58 PM EDT - Market open
Bone Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -5.89% | 20,374 |
| Jul 28, 2026 | 1.04 | 1.04 | 0.94 | 0.96 | 0.96 | -6.22% | 32,446 |
| Jul 27, 2026 | 1.08 | 1.09 | 1.01 | 1.03 | 1.03 | -4.21% | 80,431 |
| Jul 24, 2026 | 1.11 | 1.14 | 1.05 | 1.07 | 1.07 | -0.93% | 11,424 |
| Jul 23, 2026 | 1.11 | 1.15 | 1.07 | 1.08 | 1.08 | -1.82% | 8,775 |
| Jul 22, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 28,199 |
| Jul 21, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 25,052 |
| Jul 20, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 11,821 |
| Jul 17, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 24,114 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -3.23% | 31,095 |
| Jul 15, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 32,105 |
| 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% | 37,350 |
| Jul 10, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 0.72% | 28,610 |
| Jul 9, 2026 | 1.35 | 1.39 | 1.29 | 1.38 | 1.38 | 2.99% | 33,653 |
| Jul 8, 2026 | 1.35 | 1.35 | 1.25 | 1.34 | 1.34 | -8.84% | 362,027 |
| Jul 7, 2026 | 1.45 | 1.53 | 1.45 | 1.47 | 1.47 | 2.08% | 20,162 |
| Jul 6, 2026 | 1.39 | 1.52 | 1.37 | 1.44 | 1.44 | 1.41% | 70,903 |
| Jul 2, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 1.43% | 19,638 |
| Jul 1, 2026 | 1.31 | 1.41 | 1.30 | 1.40 | 1.40 | 2.19% | 34,981 |
| Jun 30, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | -0.72% | 26,340 |
| Jun 29, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -1.43% | 17,734 |
| Jun 26, 2026 | 1.33 | 1.40 | 1.31 | 1.40 | 1.40 | 4.48% | 38,239 |
| Jun 25, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 32,945 |
| Jun 24, 2026 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -2.17% | 38,474 |
| 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 |