Bone Biologics Corporation (BBLGW)
NASDAQ: BBLGW · Real-Time Price · USD · Warrants
3.500
-4.200 (-54.55%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -54.55% | 118 |
| Aug 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | 203 |
| Aug 3, 2026 | 7.40 | 8.00 | 7.40 | 8.00 | 8.00 | -20.00% | 566 |
| Jul 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.93% | 105 |
| Jul 23, 2026 | 10.80 | 10.80 | 9.53 | 9.53 | 9.53 | -3.74% | 401 |
| Jul 22, 2026 | 10.90 | 10.90 | 9.90 | 9.90 | 9.90 | 23.75% | 624 |
| Jul 21, 2026 | 12.90 | 12.90 | 6.80 | 8.00 | 8.00 | -44.83% | 11,568 |
| Jun 22, 2026 | 13.60 | 16.00 | 13.00 | 14.50 | 14.50 | 16.47% | 904 |
| Jun 18, 2026 | 12.70 | 12.70 | 12.16 | 12.45 | 12.45 | -1.66% | 620 |
| Jun 17, 2026 | 11.00 | 14.10 | 11.00 | 12.66 | 12.66 | 5.50% | 2,121 |
| Jun 16, 2026 | 13.50 | 15.00 | 12.00 | 12.00 | 12.00 | -21.77% | 503 |
| Jun 10, 2026 | 15.40 | 15.40 | 15.34 | 15.34 | 15.34 | 9.57% | 200 |
| Jun 5, 2026 | 14.20 | 15.00 | 14.00 | 14.00 | 14.00 | -22.57% | 916 |
| Jun 4, 2026 | 19.00 | 19.15 | 18.08 | 18.08 | 18.08 | 2.55% | 1,163 |
| Jun 3, 2026 | 18.80 | 18.80 | 17.63 | 17.63 | 17.63 | 0.74% | 712 |
| Jun 2, 2026 | 18.00 | 18.40 | 17.00 | 17.50 | 17.50 | -1.85% | 1,604 |
| Jun 1, 2026 | 18.50 | 18.50 | 17.30 | 17.83 | 17.83 | -0.56% | 800 |
| May 29, 2026 | 18.40 | 18.40 | 17.83 | 17.93 | 17.93 | 9.06% | 1,239 |
| May 22, 2026 | 17.00 | 17.00 | 16.44 | 16.44 | 16.44 | 16.18% | 304 |
| May 20, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -28.89% | 376 |
| May 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 15.63% | 210 |
| May 6, 2026 | 17.00 | 17.21 | 17.00 | 17.21 | 17.21 | -13.91% | 312 |
| Apr 24, 2026 | 16.00 | 20.00 | 16.00 | 19.99 | 19.99 | -0.05% | 979 |
| Apr 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 17.65% | 1,151 |
| Apr 13, 2026 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | 0.18% | 509 |
| Apr 10, 2026 | 17.00 | 17.00 | 16.95 | 16.97 | 16.97 | 30.44% | 658 |
| Apr 8, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -38.05% | 158 |
| Apr 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 103 |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.19% | 118 |
| Mar 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.75% | 473 |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -25.93% | 127 |
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.53% | 4,266 |
| Mar 5, 2026 | 31.51 | 31.51 | 28.28 | 28.28 | 28.28 | -11.62% | 5,207 |
| Mar 4, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,567 |
| Mar 3, 2026 | 31.00 | 33.00 | 27.50 | 33.00 | 33.00 | - | 7,215 |
| Mar 2, 2026 | 31.00 | 34.70 | 29.00 | 33.00 | 33.00 | -2.94% | 6,311 |
| Feb 27, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 3,171 |
| Feb 26, 2026 | 26.00 | 33.10 | 18.20 | 31.00 | 31.00 | -13.77% | 6,076 |
| Feb 23, 2026 | 33.50 | 35.95 | 33.50 | 35.95 | 35.95 | 12.52% | 2,829 |
| Feb 18, 2026 | 29.75 | 31.95 | 29.75 | 31.95 | 31.95 | -0.31% | 1,309 |
| Feb 17, 2026 | 30.00 | 33.54 | 30.00 | 32.05 | 32.05 | 3.39% | 1,486 |
| Feb 12, 2026 | 30.99 | 31.00 | 30.99 | 31.00 | 31.00 | 5.08% | 661 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 22.46% | 1,182 |
| Feb 10, 2026 | 22.00 | 24.09 | 22.00 | 24.09 | 24.09 | 20.45% | 596 |