Bone Biologics Corporation (BBLGW)
NASDAQ: BBLGW · Real-Time Price · USD · Warrants
20.20
+4.60 (29.49%)
Feb 26, 2025, 5:00 PM EDT - Market closed
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.88 | 16.90 | 16.88 | 16.90 | 16.90 | -16.34% | 234 |
| Apr 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1 |
| Apr 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 55 |
| Apr 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 175 |
| Apr 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1 |
| Mar 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1 |
| Mar 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 44 |
| Mar 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 72 |
| Mar 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 8 |
| Mar 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2 |
| Mar 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2 |
| Mar 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 3 |
| Mar 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 60 |
| Feb 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 28 |
| Feb 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 196 |
| Feb 26, 2025 | 21.64 | 21.64 | 20.20 | 20.20 | 20.20 | -2.88% | 324 |
| Feb 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 22 |
| Feb 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 8 |
| Feb 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Feb 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 5 |
| 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 |