Bone Biologics Corporation (BBLGW)
NASDAQ: BBLGW · Real-Time Price · USD · Warrants
10.60
0.00 (0.00%)
Sep 3, 2025, 4:00 PM - Market open
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Sep 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Sep 3, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 82 |
| Sep 2, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 35 |
| Aug 29, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 28, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 27, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 44 |
| Aug 26, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 25, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 22, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 43 |
| Aug 21, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 20, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 19, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 18, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 15, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 100 |
| Aug 14, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 13, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 12, 2025 | 8.30 | 10.79 | 8.30 | 10.79 | 10.79 | -28.07% | 458 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 33 |
| Aug 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 14 |
| Jul 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Jul 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 26 |
| Jun 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |