Bone Biologics Corporation (BBLGW)
NASDAQ: BBLGW · Real-Time Price · USD · Warrants
12.12
-2.58 (-17.55%)
Jan 9, 2026, 4:00 PM EST - Market closed
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 9.97 | 10.39 | 9.97 | 10.39 | 10.39 | -3.71% | 679 |