Skip to main content
IC
Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
0.7302
-0.0195 (-2.60%)
At close: May 12, 2025, 4:00 PM
0.7200
-0.0102 (-1.40%)
After-hours: May 12, 2025, 5:39 PM EDT

Bone Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20250.750.750.700.730.73-2.60%30,609
May 9, 20250.690.770.680.750.758.67%169,544
May 8, 20250.670.700.650.690.693.59%41,927
May 7, 20250.670.680.660.670.67-0.60%21,845
May 6, 20250.690.710.630.670.67-4.01%23,932
May 5, 20250.680.720.680.700.70-3.39%23,877
May 2, 20250.700.730.690.720.723.21%38,277
May 1, 20250.680.700.670.700.704.03%13,992
Apr 30, 20250.670.690.660.670.67-3.60%10,596
Apr 29, 20250.660.700.660.700.705.74%6,029
Apr 28, 20250.680.680.650.660.66-2.94%9,465
Apr 25, 20250.680.720.680.680.68-0.40%19,891
Apr 24, 20250.740.740.670.680.680.07%6,811
Apr 23, 20250.710.720.570.680.68-3.23%29,734
Apr 22, 20250.680.720.680.710.712.19%11,333
Apr 21, 20250.680.700.680.690.691.47%21,739
Apr 17, 20250.700.700.660.680.681.45%30,123
Apr 16, 20250.710.710.660.670.67-6.90%20,996
Apr 15, 20250.700.750.670.720.722.84%30,106
Apr 14, 20250.720.740.680.700.70-5.37%37,457
Apr 11, 20250.680.780.680.740.747.64%105,089
Apr 10, 20250.680.720.680.690.692.77%27,666
Apr 9, 20250.670.690.650.670.67-3.07%22,554
Apr 8, 20250.710.740.680.690.69-6.69%23,480
Apr 7, 20250.700.740.640.740.742.71%60,326
Apr 4, 20250.830.830.700.720.72-16.28%113,511
Apr 3, 20250.830.870.800.860.861.91%300,888
Apr 2, 20250.830.870.830.840.841.07%28,828
Apr 1, 20250.820.870.810.840.844.37%99,280
Mar 31, 20250.820.830.790.800.80-2.44%21,041
Mar 28, 20250.820.870.820.820.82-2.59%24,310
Mar 27, 20250.850.860.820.840.84-0.60%32,678
Mar 26, 20250.850.870.830.850.85-1.50%20,422
Mar 25, 20250.830.860.820.860.861.15%37,686
Mar 24, 20250.880.880.840.850.85-3.41%59,085
Mar 21, 20250.840.900.830.880.887.06%115,706
Mar 20, 20250.820.870.820.820.820.22%70,607
Mar 19, 20250.820.840.810.820.82-3.34%15,206
Mar 18, 20250.830.870.830.850.851.93%18,900
Mar 17, 20250.870.870.820.830.830.29%16,293
Mar 14, 20250.820.870.810.830.830.33%14,325
Mar 13, 20250.840.840.800.830.83-2.13%18,147
Mar 12, 20250.830.860.810.850.851.23%11,686
Mar 11, 20250.820.850.800.840.842.20%22,302
Mar 10, 20250.840.870.790.820.82-2.74%23,913
Mar 7, 20250.860.860.810.840.84-0.01%29,332
Mar 6, 20250.840.900.790.840.84-3.44%57,204
Mar 5, 20250.780.870.770.870.879.78%84,357
Mar 4, 20250.800.800.710.790.79-3.53%119,914
Mar 3, 20250.870.900.820.820.82-7.56%92,208