Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.220
-0.040 (-3.17%)
At close: Mar 13, 2026, 4:00 PM EDT
1.250
+0.030 (2.46%)
After-hours: Mar 13, 2026, 4:04 PM EDT
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 14,681 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 1,761 |
| Mar 11, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | - | 8,068 |
| Mar 10, 2026 | 1.22 | 1.32 | 1.22 | 1.28 | 1.28 | 4.92% | 14,683 |
| Mar 9, 2026 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | -4.69% | 12,254 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.18 | 1.28 | 1.28 | 4.92% | 27,734 |
| Mar 5, 2026 | 1.23 | 1.30 | 1.21 | 1.22 | 1.22 | -2.40% | 37,781 |
| Mar 4, 2026 | 1.26 | 1.33 | 1.21 | 1.25 | 1.25 | -0.64% | 20,819 |
| Mar 3, 2026 | 1.17 | 1.36 | 1.16 | 1.26 | 1.26 | 5.71% | 149,138 |
| Mar 2, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 3.30% | 18,693 |
| Feb 27, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | 0.17% | 10,172 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 10,945 |
| Feb 25, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | 1.75% | 8,111 |
| Feb 24, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 18,532 |
| Feb 23, 2026 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 10,682 |
| Feb 20, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | - | 16,462 |
| Feb 19, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | 0.42% | 19,028 |
| Feb 18, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 6.70% | 22,011 |
| Feb 17, 2026 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -6.12% | 42,815 |
| Feb 13, 2026 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -2.21% | 6,781 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.20 | 1.22 | 1.22 | -6.15% | 33,455 |
| Feb 11, 2026 | 1.38 | 1.39 | 1.29 | 1.30 | 1.30 | -4.41% | 11,957 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 16,020 |
| Feb 9, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 12,052 |
| Feb 6, 2026 | 1.33 | 1.44 | 1.30 | 1.40 | 1.40 | 2.56% | 26,354 |
| Feb 5, 2026 | 1.52 | 1.52 | 1.36 | 1.37 | 1.37 | -11.36% | 36,165 |
| Feb 4, 2026 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -2.53% | 22,722 |
| Feb 3, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 7,958 |
| Feb 2, 2026 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | -0.61% | 32,784 |
| Jan 30, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 21,404 |
| Jan 29, 2026 | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 8,055 |
| Jan 28, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 7,459 |
| Jan 27, 2026 | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 8,645 |
| Jan 26, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | -0.58% | 53,090 |
| Jan 23, 2026 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 12,254 |
| Jan 22, 2026 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | 2.33% | 34,738 |
| Jan 21, 2026 | 1.73 | 1.76 | 1.68 | 1.72 | 1.72 | -0.58% | 30,626 |
| Jan 20, 2026 | 1.76 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 17,533 |
| Jan 16, 2026 | 1.67 | 1.89 | 1.67 | 1.78 | 1.78 | 6.59% | 142,002 |
| Jan 15, 2026 | 1.64 | 1.70 | 1.58 | 1.67 | 1.67 | 3.73% | 54,542 |
| Jan 14, 2026 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -1.23% | 26,277 |
| Jan 13, 2026 | 1.67 | 1.71 | 1.53 | 1.63 | 1.63 | -1.21% | 17,058 |
| Jan 12, 2026 | 1.62 | 1.68 | 1.61 | 1.65 | 1.65 | 1.85% | 19,540 |
| Jan 9, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 4.52% | 37,427 |
| Jan 8, 2026 | 1.58 | 1.63 | 1.53 | 1.55 | 1.55 | -1.27% | 44,138 |
| Jan 7, 2026 | 1.57 | 1.63 | 1.55 | 1.57 | 1.57 | 1.29% | 41,803 |
| Jan 6, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | 0.65% | 16,875 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.39 | 1.54 | 1.54 | - | 102,558 |
| Jan 2, 2026 | 1.50 | 1.56 | 1.42 | 1.54 | 1.54 | 6.21% | 49,763 |
| Dec 31, 2025 | 1.54 | 1.58 | 1.41 | 1.45 | 1.45 | -4.61% | 41,811 |