Bone Biologics Corporation (BBLGW)
NASDAQ: BBLGW · Real-Time Price · USD · Warrants
4.060
-0.240 (-5.58%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.05 | 4.10 | 3.92 | 4.06 | 4.06 | -5.58% | 635 |
| Sep 17, 2026 | 5.70 | 5.70 | 4.22 | 4.30 | 4.30 | -14.00% | 1,037 |
| Sep 16, 2026 | 5.88 | 6.00 | 5.00 | 5.00 | 5.00 | -18.03% | 2,223 |
| Sep 15, 2026 | 7.30 | 7.48 | 6.10 | 6.10 | 6.10 | 8.93% | 3,014 |
| Sep 14, 2026 | 4.00 | 8.07 | 3.88 | 5.60 | 5.60 | 23.35% | 3,135 |
| Sep 10, 2026 | 3.98 | 4.54 | 3.98 | 4.54 | 4.54 | -13.69% | 1,022 |
| Sep 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -12.33% | 684 |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 169 |
| Aug 28, 2026 | 8.50 | 10.10 | 5.70 | 5.70 | 5.70 | -25.49% | 3,478 |
| Aug 26, 2026 | 9.00 | 9.00 | 7.65 | 7.65 | 7.65 | -7.16% | 1,298 |
| Aug 18, 2026 | 9.70 | 9.70 | 8.24 | 8.24 | 8.24 | -3.06% | 317 |
| Aug 17, 2026 | 10.00 | 10.00 | 8.50 | 8.50 | 8.50 | 9.54% | 217 |
| Aug 13, 2026 | 5.97 | 8.30 | 5.97 | 7.76 | 7.76 | 29.98% | 1,198 |
| Aug 11, 2026 | 4.40 | 6.00 | 4.40 | 5.97 | 5.97 | 70.57% | 313 |
| 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 |