Skip to main content
Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
2.400
+0.270 (12.68%)
At close: Sep 26, 2025, 4:00 PM EDT
2.370
-0.030 (-1.25%)
After-hours: Sep 26, 2025, 7:59 PM EDT

Bone Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.212.672.152.402.4012.68%963,541
Sep 25, 20252.172.172.102.132.13-0.93%64,366
Sep 24, 20252.142.162.102.152.150.94%31,620
Sep 23, 20252.182.202.132.132.13-0.47%60,623
Sep 22, 20252.202.202.142.142.141.42%56,593
Sep 19, 20252.212.212.082.112.11-1.40%103,689
Sep 18, 20252.162.162.042.142.141.42%103,137
Sep 17, 20252.212.212.082.112.11-1.40%228,051
Sep 16, 20252.122.182.082.142.143.88%68,020
Sep 15, 20252.182.192.062.062.06-3.29%91,358
Sep 12, 20252.152.182.062.132.130.95%136,438
Sep 11, 20252.102.182.032.112.115.50%112,522
Sep 10, 20252.252.322.002.002.00-6.98%199,602
Sep 9, 20252.082.241.952.152.15-360,519
Sep 8, 20252.292.362.152.152.15-6.93%368,297
Sep 5, 20252.872.872.252.312.31-18.95%1,685,211
Sep 4, 20252.754.132.512.852.8537.68%121,020,131
Sep 3, 20252.122.122.032.072.07-2.36%26,220
Sep 2, 20252.112.142.102.122.12-1.40%10,532
Aug 29, 20252.152.202.152.152.15-0.46%11,398
Aug 28, 20252.142.162.082.162.160.47%17,530
Aug 27, 20252.162.182.142.152.15-0.46%8,732
Aug 26, 20252.162.182.152.162.16-10,026
Aug 25, 20252.212.272.162.162.16-1.82%28,242
Aug 22, 20252.162.242.162.202.201.38%19,580
Aug 21, 20252.182.212.092.172.17-2.25%14,460
Aug 20, 20252.252.272.152.222.22-1.33%22,163
Aug 19, 20252.132.292.112.252.258.17%78,797
Aug 18, 20252.202.222.082.082.08-5.45%39,947
Aug 15, 20252.372.372.172.202.20-6.38%40,329
Aug 14, 20252.352.382.302.352.350.21%50,953
Aug 13, 20252.342.392.302.352.350.21%16,196
Aug 12, 20252.342.342.262.342.34-0.85%35,350
Aug 11, 20252.332.372.302.362.361.29%36,815
Aug 8, 20252.422.512.272.332.33-8.27%78,671
Aug 7, 20252.732.732.522.542.54-3.79%50,243
Aug 6, 20252.642.762.602.642.64-1.86%73,939
Aug 5, 20252.702.822.612.692.69-1.82%40,709
Aug 4, 20252.732.802.662.742.740.37%59,423
Aug 1, 20252.752.802.702.732.73-2.50%27,984
Jul 31, 20252.802.972.802.802.801.08%17,159
Jul 30, 20252.802.812.732.772.773.75%48,559
Jul 29, 20252.952.952.652.672.67-10.70%103,291
Jul 28, 20253.003.042.952.992.99-0.99%36,016
Jul 25, 20253.023.132.953.023.02-0.33%47,637
Jul 24, 20253.063.142.973.033.03-0.98%114,858
Jul 23, 20253.023.162.983.063.063.03%71,207
Jul 22, 20252.993.032.912.972.97-0.34%44,542
Jul 21, 20252.913.092.912.982.984.20%78,447
Jul 18, 20252.972.972.842.862.86-2.05%86,112