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 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 |
| 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 |