Bone Biologics Corporation (BBLGW)
NASDAQ: BBLGW · Real-Time Price · USD · Warrants
20.80
-0.20 (-0.95%)
Feb 18, 2025, 4:00 PM EST - Market closed
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 45 |
| Feb 18, 2025 | 5.07 | 20.80 | 4.70 | 20.80 | 20.80 | -64.88% | 1,388 |
| Feb 14, 2025 | 59.25 | 59.25 | 59.22 | 59.22 | 59.22 | -37.66% | 1,246 |
| Feb 13, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 21 |
| Feb 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Feb 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 40 |
| Feb 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.83% | 141 |
| Feb 7, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - | 13 |
| Feb 6, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - | 180 |
| Feb 5, 2025 | 82.00 | 95.04 | 73.60 | 89.77 | 89.77 | 29.63% | 9,779 |
| Feb 4, 2025 | 80.40 | 81.28 | 63.50 | 69.25 | 69.25 | -11.21% | 7,874 |
| Feb 3, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - | - |
| Jan 31, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - | 549 |
| Jan 30, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - | 317 |
| Jan 29, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - | - |
| Jan 28, 2025 | 70.49 | 77.99 | 63.70 | 77.99 | 77.99 | 15.83% | 3,214 |
| Jan 27, 2025 | 62.05 | 72.00 | 62.05 | 67.33 | 67.33 | -6.49% | 2,848 |
| Jan 24, 2025 | 60.00 | 72.00 | 60.00 | 72.00 | 72.00 | 1.41% | 1,351 |
| Jan 23, 2025 | 59.00 | 71.00 | 59.00 | 71.00 | 71.00 | 8.38% | 1,653 |
| Jan 22, 2025 | 56.00 | 70.00 | 56.00 | 65.51 | 65.51 | 5.32% | 2,092 |
| Jan 21, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 510 |
| Jan 17, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 5.07% | 1,302 |
| Jan 16, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | 602 |
| Jan 15, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | 693 |
| Jan 14, 2025 | 59.10 | 59.20 | 59.10 | 59.20 | 59.20 | 8.62% | 646 |
| Jan 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 624 |
| Jan 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.73% | 869 |
| Jan 8, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - | 778 |
| Jan 7, 2025 | 50.00 | 52.04 | 50.00 | 52.04 | 52.04 | 7.30% | 1,486 |
| Jan 6, 2025 | 45.02 | 48.53 | 45.02 | 48.50 | 48.50 | 9.48% | 1,563 |
| Jan 3, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 348 |
| Jan 2, 2025 | 43.50 | 44.30 | 40.00 | 44.30 | 44.30 | 10.75% | 809 |
| Dec 31, 2024 | 30.60 | 40.00 | 30.60 | 40.00 | 40.00 | 31.15% | 2,749 |
| Dec 30, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 220 |
| Dec 27, 2024 | 29.00 | 30.50 | 29.00 | 30.50 | 30.50 | 9.71% | 81,847,546 |
| Dec 26, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 24, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 3 |
| Dec 23, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 20, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 115 |
| Dec 19, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 50 |
| Dec 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 105 |
| Dec 17, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 16, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 13, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 12, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 51 |
| Dec 11, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 10, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 9, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 56 |
| Dec 6, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 20 |
| Dec 5, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1 |
| Dec 4, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 127 |
| Dec 3, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 2 |
| Dec 2, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 81 |
| Nov 29, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 39 |
| Nov 27, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.42% | 578 |
| Nov 26, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 100 |
| Nov 25, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Nov 22, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 10 |
| Nov 21, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Nov 20, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Nov 19, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Nov 18, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Nov 15, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Nov 14, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 55 |
| Nov 13, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Nov 12, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -10.35% | 200 |
| Nov 11, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | - |
| Nov 8, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | 11 |
| Nov 7, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | 95 |
| Nov 6, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | 526 |
| Nov 5, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.43% | 103 |
| Nov 4, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - | 1 |
| Nov 1, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - | 325 |
| Oct 31, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - | 27 |
| Oct 30, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - | 251 |
| Oct 29, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 7.47% | 696 |
| Oct 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 611 |
| Oct 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 203 |
| Oct 24, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 253 |
| Oct 23, 2024 | 29.36 | 30.20 | 29.36 | 30.00 | 30.00 | - | 1,025 |
| Oct 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,030 |
| Oct 21, 2024 | 12.71 | 38.00 | 12.71 | 30.00 | 30.00 | 172.73% | 911 |
| Oct 18, 2024 | 3.00 | 11.00 | 3.00 | 11.00 | 11.00 | -81.82% | 3,009 |
| Oct 17, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1 |
| Oct 16, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 15, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 14, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 35 |
| Oct 11, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 10, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 9, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1 |
| Oct 8, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 7, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 4, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 3, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 2, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 1, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 30, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 27, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 26, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 25, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |