Bone Biologics Corporation (BBLGW)
NASDAQ: BBLGW · Real-Time Price · USD · Warrants
15.00
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 9 |
| Jun 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 11.11% | 276 |
| Jun 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 19 |
| Jun 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 7 |
| Jun 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2 |
| Jun 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| 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 |