Skip to main content
Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.930
+0.160 (9.04%)
At close: Dec 5, 2025, 4:00 PM EST
1.911
-0.019 (-0.98%)
After-hours: Dec 5, 2025, 7:19 PM EST

Bone Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.771.991.711.931.939.04%86,738
Dec 4, 20251.731.771.701.771.770.57%12,941
Dec 3, 20251.511.771.501.761.7610.00%35,166
Dec 2, 20251.471.631.471.601.605.26%23,654
Dec 1, 20251.531.571.501.521.521.33%12,330
Nov 28, 20251.501.571.481.501.505.63%13,592
Nov 26, 20251.461.611.421.421.421.07%74,360
Nov 25, 20251.341.471.341.411.413.31%40,284
Nov 24, 20251.371.391.331.361.362.26%37,809
Nov 21, 20251.521.521.301.331.33-6.34%48,493
Nov 20, 20251.541.581.321.421.42-9.55%69,948
Nov 19, 20251.651.741.511.571.57-3.68%64,747
Nov 18, 20251.631.711.611.631.630.18%16,272
Nov 17, 20251.611.761.601.631.631.69%79,593
Nov 14, 20251.631.701.551.601.60-5.88%25,018
Nov 13, 20251.771.831.671.701.70-3.95%16,339
Nov 12, 20251.711.821.711.771.772.31%21,765
Nov 11, 20251.741.781.661.731.730.58%29,561
Nov 10, 20251.801.801.711.721.72-1.71%14,694
Nov 7, 20251.871.881.711.751.75-8.38%60,973
Nov 6, 20252.012.011.861.911.91-4.98%33,267
Nov 5, 20252.002.081.962.012.01-29,641
Nov 4, 20252.012.041.992.012.01-1.71%18,865
Nov 3, 20252.102.112.022.052.05-3.99%33,501
Oct 31, 20252.112.222.102.132.13-0.93%20,341
Oct 30, 20252.142.222.112.152.150.47%8,512
Oct 29, 20252.152.232.132.142.14-2.28%52,963
Oct 28, 20252.182.202.132.192.191.39%20,970
Oct 27, 20252.192.232.142.162.16-3.57%36,044
Oct 24, 20252.222.252.192.242.241.36%14,859
Oct 23, 20252.202.272.162.212.210.45%33,356
Oct 22, 20252.452.502.152.202.20-10.20%81,040
Oct 21, 20252.502.502.382.452.45-1.01%15,419
Oct 20, 20252.492.602.432.482.48-0.20%22,350
Oct 17, 20252.662.662.432.482.48-3.50%34,799
Oct 16, 20252.602.702.542.572.57-3.38%14,328
Oct 15, 20252.572.762.572.662.663.50%72,764
Oct 14, 20252.492.572.442.572.571.98%27,867
Oct 13, 20252.452.542.362.522.523.70%88,474
Oct 10, 20252.662.702.332.432.43-10.00%356,671
Oct 9, 20252.692.792.652.702.701.12%103,274
Oct 8, 20252.572.722.532.672.673.09%46,015
Oct 7, 20252.722.722.552.592.59-1.89%40,565
Oct 6, 20252.522.692.502.642.645.60%61,594
Oct 3, 20252.532.592.422.502.50-1.96%55,750
Oct 2, 20252.802.852.552.552.55-8.60%79,939
Oct 1, 20252.792.892.612.792.79-242,453
Sep 30, 20252.432.852.362.792.7915.29%370,952
Sep 29, 20252.402.442.312.422.420.83%129,104
Sep 26, 20252.212.672.152.402.4012.68%963,541