Bone Biologics Corporation (BBLGW)
NASDAQ: BBLGW · Real-Time Price · USD · Warrants
16.90
-10.10 (-37.41%)
Mar 13, 2026, 4:00 PM EDT - Market closed
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.53% | 4,266 |
| Mar 5, 2026 | 31.51 | 31.51 | 28.28 | 28.28 | 28.28 | -11.62% | 5,207 |
| Mar 4, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,567 |
| Mar 3, 2026 | 31.00 | 33.00 | 27.50 | 33.00 | 33.00 | - | 7,215 |
| Mar 2, 2026 | 31.00 | 34.70 | 29.00 | 33.00 | 33.00 | -2.94% | 6,311 |
| Feb 27, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 3,171 |
| Feb 26, 2026 | 26.00 | 33.10 | 18.20 | 31.00 | 31.00 | -13.77% | 6,076 |
| Feb 23, 2026 | 33.50 | 35.95 | 33.50 | 35.95 | 35.95 | 12.52% | 2,829 |
| Feb 18, 2026 | 29.75 | 31.95 | 29.75 | 31.95 | 31.95 | -0.31% | 1,309 |
| Feb 17, 2026 | 30.00 | 33.54 | 30.00 | 32.05 | 32.05 | 3.39% | 1,486 |
| Feb 12, 2026 | 30.99 | 31.00 | 30.99 | 31.00 | 31.00 | 5.08% | 661 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 22.46% | 1,182 |
| Feb 10, 2026 | 22.00 | 24.09 | 22.00 | 24.09 | 24.09 | 20.45% | 596 |
| Feb 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.44% | 108 |
| Feb 5, 2026 | 10.73 | 18.79 | 10.73 | 18.79 | 18.79 | 64.82% | 2,010 |
| Feb 3, 2026 | 13.68 | 13.68 | 11.40 | 11.40 | 11.40 | -27.06% | 270 |
| Jan 27, 2026 | 15.62 | 15.63 | 15.62 | 15.63 | 15.63 | 8.09% | 217 |
| Jan 26, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -15.24% | 406 |
| Jan 22, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 8.39% | 105 |
| Jan 21, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -6.64% | 135 |
| Jan 20, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.32% | 216 |
| Jan 16, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.46% | 121 |
| Jan 15, 2026 | 18.90 | 18.90 | 14.80 | 16.40 | 16.40 | 11.56% | 3,344 |
| Jan 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | 210 |
| Dec 29, 2025 | 12.00 | 16.06 | 12.00 | 15.50 | 15.50 | 2.24% | 1,137 |
| Dec 26, 2025 | 11.70 | 15.16 | 11.70 | 15.16 | 15.16 | -14.06% | 523 |
| Dec 23, 2025 | 13.57 | 17.64 | 13.57 | 17.64 | 17.64 | -19.82% | 511 |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | 192 |
| Nov 26, 2025 | 21.73 | 21.75 | 21.70 | 21.70 | 21.70 | 29.17% | 955 |
| Nov 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 7.69% | 1,131 |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 30.00% | 215 |
| Nov 5, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | - | 632 |
| Nov 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.59% | 121 |
| Oct 31, 2025 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | 0.92% | 687 |
| Oct 30, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.43% | 212 |