Bone Biologics Corporation (BBLG) NASDAQ
1.14
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.14
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 1.14 | 1.14 | 1.14 | 1.17 | 1.14 | 2,546 |
| March 24, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.11 | 11,822 |
| March 23, 2026 | 1.17 | 1.18 | 1.18 | 1.22 | 1.17 | 6,112 |
| March 20, 2026 | 1.17 | 1.16 | 1.16 | 1.21 | 1.15 | 5,379 |
| March 19, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.16 | 10,177 |
| March 18, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.18 | 10,995 |
| March 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.2 | 15,774 |
| March 16, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.22 | 14,386 |
| March 13, 2026 | 1.24 | 1.22 | 1.22 | 1.26 | 1.21 | 14,681 |
| March 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1,733 |
| March 11, 2026 | 1.28 | 1.28 | 1.28 | 1.29 | 1.23 | 8,068 |
| March 10, 2026 | 1.22 | 1.28 | 1.28 | 1.32 | 1.22 | 14,683 |
| March 09, 2026 | 1.18 | 1.22 | 1.22 | 1.27 | 1.18 | 13,638 |
| March 06, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.18 | 27,734 |
| March 05, 2026 | 1.23 | 1.22 | 1.22 | 1.3 | 1.21 | 37,800 |
| March 04, 2026 | 1.25 | 1.25 | 1.25 | 1.33 | 1.21 | 20,798 |
| March 03, 2026 | 1.18 | 1.26 | 1.26 | 1.36 | 1.16 | 149,145 |
| March 02, 2026 | 1.14 | 1.19 | 1.19 | 1.21 | 1.14 | 19,302 |
| February 27, 2026 | 1.17 | 1.15 | 1.15 | 1.18 | 1.15 | 10,200 |
| February 26, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 11,200 |
| February 25, 2026 | 1.18 | 1.16 | 1.16 | 1.21 | 1.16 | 8,200 |
| February 24, 2026 | 1.17 | 1.14 | 1.14 | 1.18 | 1.14 | 18,532 |
| February 23, 2026 | 1.2 | 1.18 | 1.18 | 1.23 | 1.15 | 10,700 |
| February 20, 2026 | 1.22 | 1.2 | 0 | 1.24 | 1.19 | 16,500 |
| February 19, 2026 | 1.25 | 1.2 | 0 | 1.26 | 1.2 | 19,500 |
| February 18, 2026 | 1.12 | 1.2 | 0 | 1.2 | 1.12 | 24,683 |
| February 17, 2026 | 1.21 | 1.12 | 0 | 1.21 | 1.11 | 42,904 |
| February 13, 2026 | 1.2 | 1.19 | 0 | 1.24 | 1.17 | 6,812 |
| February 12, 2026 | 1.33 | 1.22 | 0 | 1.33 | 1.2 | 33,455 |
| February 11, 2026 | 1.38 | 1.3 | 0 | 1.39 | 1.29 | 12,000 |
| February 10, 2026 | 1.43 | 1.36 | 0 | 1.43 | 1.36 | 16,090 |
| February 09, 2026 | 1.39 | 1.42 | 0 | 1.44 | 1.39 | 13,100 |
| February 06, 2026 | 1.33 | 1.4 | 0 | 1.44 | 1.3 | 28,400 |
| February 05, 2026 | 1.52 | 1.37 | 0 | 1.52 | 1.36 | 36,364 |
| February 04, 2026 | 1.62 | 1.54 | 0 | 1.63 | 1.52 | 22,722 |
| February 03, 2026 | 1.63 | 1.58 | 0 | 1.64 | 1.57 | 8,178 |
| February 02, 2026 | 1.62 | 1.63 | 0 | 1.7 | 1.62 | 32,800 |
| January 30, 2026 | 1.67 | 1.64 | 0 | 1.67 | 1.62 | 21,577 |
| January 29, 2026 | 1.68 | 1.68 | 0 | 1.75 | 1.68 | 8,100 |
| January 28, 2026 | 1.67 | 1.69 | 0 | 1.71 | 1.67 | 7,559 |
| January 27, 2026 | 1.65 | 1.67 | 0 | 1.72 | 1.65 | 8,645 |
| January 26, 2026 | 1.69 | 1.72 | 0 | 1.72 | 1.68 | 53,545 |
| January 23, 2026 | 1.76 | 1.73 | 0 | 1.78 | 1.72 | 12,300 |
| January 22, 2026 | 1.7 | 1.76 | 0 | 1.77 | 1.68 | 34,995 |
| January 21, 2026 | 1.73 | 1.72 | 0 | 1.76 | 1.68 | 30,626 |
| January 20, 2026 | 1.76 | 1.73 | 0 | 1.8 | 1.73 | 17,533 |
| January 16, 2026 | 1.67 | 1.78 | 0 | 1.88 | 1.67 | 142,827 |
| January 15, 2026 | 1.64 | 1.67 | 0 | 1.7 | 1.58 | 55,223 |
| January 14, 2026 | 1.62 | 1.61 | 0 | 1.66 | 1.61 | 26,300 |
| January 13, 2026 | 1.67 | 1.63 | 0 | 1.71 | 1.53 | 17,351 |
| January 12, 2026 | 1.62 | 1.65 | 0 | 1.68 | 1.61 | 19,800 |
| January 09, 2026 | 1.58 | 1.62 | 0 | 1.66 | 1.58 | 39,600 |
| January 08, 2026 | 1.58 | 1.55 | 0 | 1.63 | 1.53 | 44,206 |
| January 07, 2026 | 1.57 | 1.57 | 0 | 1.63 | 1.55 | 41,803 |
| January 06, 2026 | 1.49 | 1.55 | 0 | 1.58 | 1.49 | 17,300 |
| January 05, 2026 | 1.55 | 1.54 | 0 | 1.55 | 1.39 | 103,833 |
| January 02, 2026 | 1.5 | 1.54 | 0 | 1.56 | 1.42 | 49,885 |
| December 31, 2025 | 1.54 | 1.45 | 0 | 1.58 | 1.41 | 41,812 |
| December 30, 2025 | 1.5 | 1.52 | 0 | 1.62 | 1.5 | 56,700 |
| December 29, 2025 | 1.57 | 1.51 | 0 | 1.66 | 1.51 | 101,300 |