Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BBLG Historical Prices

Bone Biologics Corp Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
2.39
Period low
0.3150
Period change
-80.23%
DateOpenHighLowCloseChangeVolume
Nov 11, 20260.34270.37520.33980.3500+2.58%15,756
Nov 10, 20260.34790.35810.32700.3412+2.99%31,533
Nov 9, 20260.33390.39000.32160.3313-0.63%54,769
Nov 6, 20260.33800.35000.31500.3334+3.00%136,800
Nov 5, 20260.34800.34800.32240.3237-6.74%40,602
Nov 4, 20260.37800.37990.34690.3471-1.81%22,968
Nov 3, 20260.36670.37130.35170.3535-4.69%37,927
Nov 2, 20260.38480.38840.36670.3709-2.50%23,888
Oct 30, 20260.40300.40300.37000.3804-2.03%14,458
Oct 29, 20260.40900.41000.38670.3883-0.94%18,286
Oct 28, 20260.40700.42000.38900.3920+6.52%47,896
Oct 27, 20260.39000.39000.36070.3680-2.39%122,175
Oct 26, 20260.39000.40740.37000.3770-4.51%25,828
Oct 23, 20260.40680.40680.39100.3948-2.66%9,974
Oct 22, 20260.41000.41670.39170.4056-3.43%25,138
Oct 21, 20260.40500.42450.40500.4200-2.33%15,648
Oct 20, 20260.42500.44270.41100.4300+4.75%14,533
Oct 19, 20260.43000.44270.39010.4105+3.92%19,148
Oct 16, 20260.40500.40900.38500.3950+1.91%59,748
Oct 15, 20260.39660.40400.37880.3876-6.51%119,537
Oct 14, 20260.41820.41820.39100.4146-3.58%58,187
Oct 13, 20260.44200.46000.40030.4300-5.52%59,619
Oct 12, 20260.46610.46610.44010.4551-2.57%33,850
Oct 9, 20260.47050.49220.45830.4671-0.43%36,817
Oct 8, 20260.47500.47510.46800.4691-3.77%9,688
Oct 7, 20260.46200.48750.46200.4875+1.67%18,602
Oct 6, 20260.49600.49620.46200.4795-1.17%53,799
Oct 5, 20260.47440.49540.46000.4852+2.06%26,255
Oct 2, 20260.47880.48110.46600.4754+0.08%20,905
Oct 1, 20260.47000.48120.46630.4750-4.29%23,504
Sep 30, 20260.49100.49630.47510.4963+0.00%36,703
Sep 29, 20260.48600.49630.47920.4963+0.00%15,965
Sep 28, 20260.47950.49630.47950.4963+0.06%33,443
Sep 25, 20260.48790.49630.47000.4960+0.98%59,771
Sep 24, 20260.52900.54970.47600.4912-2.98%231,812
Sep 23, 20260.46950.54970.46030.5063+4.41%448,677
Sep 22, 20260.49480.49910.46620.4849+1.93%55,809
Sep 21, 20260.50840.51890.46660.4757-8.34%65,780
Sep 18, 20260.52000.52500.49960.5190+3.82%126,736
Sep 17, 20260.46900.53900.42800.4999-7.01%469,479
Sep 16, 20260.53100.55000.53100.5376-0.44%4,176,511
Sep 15, 20260.53200.57980.51010.5400-0.02%103,842
Sep 14, 20260.54010.56810.54000.5401-1.94%24,327
Sep 11, 20260.56080.56500.55000.5508-0.60%18,505
Sep 9, 20260.58990.58990.55000.5541-1.07%54,900
Sep 8, 20260.58210.58500.56010.5601-1.46%14,770
Sep 4, 20260.57700.57740.54370.5684+1.86%15,190
Sep 3, 20260.58010.58010.55000.5580+1.38%59,194
Sep 2, 20260.56000.56500.54020.5504-4.61%95,929
Aug 31, 20260.58800.58800.55700.5770-6.18%92,057
Aug 28, 20260.60000.61500.58010.6150-0.03%28,358
Aug 27, 20260.59100.61890.59040.6152-0.13%76,115
Aug 26, 20260.58430.61600.58020.6160+1.85%72,127
Aug 25, 20260.59290.60700.58800.6048-0.46%26,183
Aug 24, 20260.62200.62200.58430.6076-2.97%43,328
Aug 21, 20260.60010.62830.59000.6262+3.50%83,380
Aug 20, 20260.63000.63000.60010.6050-5.50%84,071
Aug 19, 20260.63000.64020.61210.6402-0.48%139,786
Aug 18, 20260.63100.65720.60500.6433-2.53%95,188
Aug 17, 20260.64500.66980.61850.6600+0.76%249,584
Aug 14, 20260.66000.67000.63700.6550-2.86%174,277
Aug 13, 20260.65500.67800.62000.6743+2.48%674,560
Aug 12, 20260.67340.72830.62000.6580-27.60%15,244,891
Aug 11, 20260.90800.97500.85000.9088+3.32%22,094
Aug 10, 20260.93270.94500.83000.8796-5.67%24,768
Aug 7, 20260.98830.98840.89190.9325+1.42%35,105
Aug 6, 20260.98200.99010.91940.9194-6.18%13,364
Aug 5, 20260.98001.040.94410.9800+3.69%50,012
Aug 4, 20260.92421.060.91000.9451+5.01%98,738
Aug 3, 20260.84570.93000.83770.9000+6.42%90,842
Jul 31, 20260.86000.86000.83000.8457-1.67%19,313
Jul 30, 20260.88000.88800.84300.8601-4.92%38,583
Jul 29, 20260.95040.95040.88010.9046-5.89%20,390
Jul 28, 20261.041.040.94000.9612-6.22%32,460
Jul 27, 20261.081.091.011.02-4.21%80,568
Jul 24, 20261.111.141.051.07-0.93%12,170
Jul 23, 20261.111.151.071.08-1.82%10,740
Jul 22, 20261.111.121.091.10-0.90%28,199
Jul 21, 20261.131.141.101.11-0.89%25,053
Jul 20, 20261.171.181.121.12-4.27%11,821
Jul 17, 20261.231.231.151.17-2.50%24,115
Jul 16, 20261.251.251.151.20-3.23%31,095
Jul 15, 20261.261.261.201.24-1.59%32,105
Jul 14, 20261.351.351.221.26-3.08%84,152
Jul 13, 20261.381.381.271.30-6.47%37,351
Jul 10, 20261.321.391.321.39+0.72%28,610
Jul 9, 20261.351.391.291.38+2.99%33,653
Jul 8, 20261.351.351.251.34-8.84%362,027
Jul 7, 20261.451.531.451.47+2.08%20,162
Jul 6, 20261.391.521.371.44+1.41%70,903
Jul 2, 20261.341.421.341.42+1.43%19,639
Jul 1, 20261.311.411.301.40+2.19%34,982
Jun 30, 20261.351.371.341.37-0.72%26,341
Jun 29, 20261.391.391.341.38-1.43%17,734
Jun 26, 20261.331.401.311.40+4.48%38,239
Jun 25, 20261.351.361.311.34-0.74%32,945
Jun 24, 20261.421.421.301.35-2.17%38,474
Jun 23, 20261.331.431.281.38+0.73%49,053
Jun 22, 20261.411.421.331.37-6.16%66,199
Jun 18, 20261.531.531.361.46-0.68%469,072
Jun 17, 20261.431.541.351.47+6.52%1,412,805
Jun 16, 20261.371.431.361.38-4.17%37,663
Jun 15, 20261.251.481.231.44+15.20%129,871
Jun 12, 20261.261.261.221.25-1.57%17,371
Jun 11, 20261.281.301.231.27+2.42%13,313
Jun 10, 20261.231.291.211.24+0.81%28,551
Jun 9, 20261.221.281.221.23-1.60%16,328
Jun 8, 20261.261.261.231.25+0.10%21,037
Jun 5, 20261.251.261.231.25-0.10%16,895
Jun 4, 20261.261.311.221.25-0.95%18,840
Jun 3, 20261.241.271.241.26-0.63%8,251
Jun 2, 20261.301.301.241.27-0.78%13,740
Jun 1, 20261.311.321.251.28-3.03%7,905
May 29, 20261.291.341.211.32+1.15%41,720
May 28, 20261.251.321.251.30+5.24%17,748
May 27, 20261.221.271.211.24-1.59%32,909
May 26, 20261.281.301.231.26+3.28%13,601
May 22, 20261.301.301.221.22-0.81%24,663
May 21, 20261.231.251.221.23+0.00%22,989
May 20, 20261.251.251.221.23-2.38%12,226
May 19, 20261.331.331.251.26+0.80%11,671
May 18, 20261.301.321.251.25-1.57%12,847
May 15, 20261.271.291.271.27+0.00%12,349
May 14, 20261.281.341.271.27-2.27%13,581
May 13, 20261.341.341.301.30-0.80%3,060
May 12, 20261.281.311.281.31+2.34%7,073
May 11, 20261.301.351.261.28-2.66%7,155
May 8, 20261.291.341.291.31+1.94%7,873
May 7, 20261.371.371.291.29-3.01%15,921
May 6, 20261.351.401.331.33+0.76%18,298
May 5, 20261.291.371.291.32-1.49%8,213
May 4, 20261.381.381.341.34+2.03%3,729
May 1, 20261.311.391.291.31+1.81%8,599
Apr 30, 20261.311.311.291.29-1.15%4,213
Apr 29, 20261.321.321.291.30-1.14%4,341
Apr 28, 20261.341.341.321.32-4.35%2,198
Apr 27, 20261.371.401.361.38+1.47%8,073
Apr 24, 20261.341.361.341.36+0.74%9,702
Apr 23, 20261.381.381.351.35-3.91%14,507
Apr 22, 20261.401.431.381.41+0.72%13,570
Apr 21, 20261.391.401.381.40+1.09%4,281
Apr 20, 20261.351.401.351.38-0.72%8,778
Apr 17, 20261.311.401.311.39+5.30%23,443
Apr 16, 20261.311.331.301.32+0.76%8,083
Apr 15, 20261.291.311.271.31+3.97%14,136
Apr 14, 20261.271.291.261.26+2.44%3,652
Apr 13, 20261.221.271.221.23-2.38%4,036
Apr 10, 20261.251.271.241.26+0.00%9,906
Apr 9, 20261.291.291.241.26-1.56%7,411
Apr 8, 20261.261.291.231.28+3.64%13,089
Apr 7, 20261.201.261.201.24+2.92%21,689
Apr 6, 20261.251.251.191.20-3.23%13,448
Apr 2, 20261.181.241.171.24+6.90%24,543
Apr 1, 20261.161.181.121.16+5.45%9,821
Mar 31, 20261.091.141.081.10+1.85%8,484
Mar 30, 20261.111.121.051.08-2.70%27,856
Mar 27, 20261.131.131.111.11-0.43%6,849
Mar 26, 20261.141.141.101.11-2.21%12,790
Mar 25, 20261.141.171.141.14+0.00%2,615
Mar 24, 20261.171.171.111.14-3.39%11,822
Mar 23, 20261.171.221.171.18+1.72%6,112
Mar 20, 20261.171.211.151.16+0.00%5,563
Mar 19, 20261.191.191.161.16-4.13%10,229
Mar 18, 20261.241.241.181.21-2.42%10,996
Mar 17, 20261.241.241.201.24+1.64%15,774
Mar 16, 20261.251.251.221.22+0.00%14,409
Mar 13, 20261.241.261.211.22-3.17%14,681
Mar 12, 20261.261.261.261.26-1.56%1,996
Mar 11, 20261.281.281.231.28+0.00%8,151
Mar 10, 20261.221.321.221.28+4.92%14,684
Mar 9, 20261.181.271.181.22-4.69%13,638
Mar 6, 20261.281.281.181.28+4.92%27,735
Mar 5, 20261.231.301.211.22-2.40%37,786
Mar 4, 20261.261.331.211.25-0.64%21,627
Mar 3, 20261.171.361.161.26+5.71%149,411
Mar 2, 20261.141.211.141.19+3.30%19,302
Feb 27, 20261.171.181.151.15+0.17%10,174
Feb 26, 20261.181.181.151.15-0.86%11,163
Feb 25, 20261.181.211.161.16+1.75%8,153
Feb 24, 20261.171.181.141.14-3.39%18,532
Feb 23, 20261.201.231.151.18-1.67%10,694
Feb 20, 20261.221.241.191.20+0.00%16,462
Feb 19, 20261.251.261.201.20+0.42%19,486
Feb 18, 20261.121.201.111.20+6.70%24,683
Feb 17, 20261.211.211.111.12-6.12%42,904
Feb 13, 20261.201.241.171.19-2.21%6,812
Feb 12, 20261.331.331.201.22-6.15%33,455
Feb 11, 20261.381.391.291.30-4.41%11,957
Feb 10, 20261.431.431.361.36-4.23%16,090
Feb 9, 20261.391.441.391.42+1.43%13,056
Feb 6, 20261.331.441.301.40+2.56%28,385
Feb 5, 20261.521.521.361.36-11.36%36,364
Feb 4, 20261.611.631.521.54-2.53%22,722
Feb 3, 20261.631.641.571.58-3.07%8,178
Feb 2, 20261.621.701.621.63-0.61%32,784
Jan 30, 20261.671.671.621.64-2.38%21,577
Jan 29, 20261.681.751.681.68-0.59%8,075
Jan 28, 20261.671.711.671.69+1.20%7,559
Jan 27, 20261.651.721.651.67-2.91%8,645
Jan 26, 20261.691.721.681.72-0.58%53,545
Jan 23, 20261.761.781.721.73-1.70%12,254
Jan 22, 20261.701.771.681.76+2.33%34,995
Jan 21, 20261.731.761.681.72-0.58%30,626
Jan 20, 20261.761.801.731.73-2.81%17,533
Jan 16, 20261.671.881.671.78+6.59%142,827
Jan 15, 20261.641.701.581.67+3.73%55,223
Jan 14, 20261.611.661.611.61-1.23%26,278
Jan 13, 20261.671.711.531.63-1.21%17,351
Jan 12, 20261.621.681.611.65+1.85%19,752
Jan 9, 20261.581.661.581.62+4.52%39,597
Jan 8, 20261.581.631.531.55-1.27%44,206
Jan 7, 20261.571.631.551.57+1.29%41,803
Jan 6, 20261.491.581.491.55+0.65%17,270
Jan 5, 20261.551.551.391.54+0.00%103,833
Jan 2, 20261.501.561.421.54+6.21%49,885
Dec 31, 20251.541.581.411.45-4.61%41,812
Dec 30, 20251.501.621.501.52+0.66%56,676
Dec 29, 20251.571.661.511.51-11.18%101,265
Dec 26, 20251.701.761.701.70-6.59%112,542
Dec 24, 20251.881.941.721.82-6.67%259,207
Dec 23, 20251.922.391.841.95+4.28%16,426,616
Dec 22, 20251.831.981.761.87+2.19%52,249
Dec 19, 20251.851.921.821.83-1.45%12,029
Dec 18, 20251.911.911.821.86-7.15%12,298
Dec 17, 20251.912.041.892.00+0.00%9,966
Dec 16, 20251.852.001.842.00-0.50%19,749
Dec 15, 20252.002.011.782.01-0.84%20,112
Dec 12, 20251.922.031.922.03+6.52%18,892
Dec 11, 20252.032.051.881.90-9.16%23,492
Dec 10, 20252.082.111.922.10-0.71%44,251
Dec 9, 20251.842.161.842.11+11.64%111,060
Dec 8, 20251.931.951.851.89-2.07%15,941
Dec 5, 20251.771.991.711.93+9.04%87,005
Dec 4, 20251.731.771.701.77+0.57%13,463
Dec 3, 20251.511.771.501.76+10.00%35,166
Dec 2, 20251.471.631.471.60+5.26%24,508
Dec 1, 20251.531.571.501.52+1.33%12,330
Nov 28, 20251.501.571.481.50+5.63%13,617
Nov 26, 20251.461.611.421.42+1.07%74,577
Nov 25, 20251.341.471.341.41+3.31%40,384
Nov 24, 20251.371.391.331.36+2.26%37,809
Nov 21, 20251.521.521.301.33-6.34%48,493
Nov 20, 20251.541.581.321.42-9.55%70,049
Nov 19, 20251.651.741.511.57-3.68%64,747
Nov 18, 20251.631.711.611.63+0.18%16,272
Nov 17, 20251.611.761.601.63+1.69%79,593
Nov 14, 20251.631.701.551.60-5.88%25,018
Nov 13, 20251.771.831.671.70-3.95%16,339
Nov 12, 20251.711.821.711.77+2.31%21,765

Daily open, high, low, close and volume for Bone Biologics Corp Common Stock (BBLG). Showing 249 trading days. Unadjusted prices.