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 |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 4 |
| May 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 57 |
| May 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| May 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 4 |
| May 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| May 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 48 |
| May 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -20.12% | 233 |
| May 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2 |
| May 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 9 |
| May 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 20 |
| Apr 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 24 |
| Apr 23, 2025 | 16.88 | 16.90 | 16.88 | 16.90 | 16.90 | -16.34% | 233 |
| 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 | - | - |