Bone Biologics Corporation - BBLG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.73	1.77	1.77	1.77	1.7	10,005
December 03, 2025	1.55	1.76	1.76	1.77	1.5	34,226
December 02, 2025	1.52	1.6	1.6	1.63	1.48	23,654
December 01, 2025	1.53	1.52	1.52	1.57	1.5	12,330
November 28, 2025	1.5	1.5	1.5	1.57	1.48	13,617
November 26, 2025	1.46	1.42	1.42	1.61	1.42	74,577
November 25, 2025	1.34	1.4	1.4	1.47	1.34	40,384
November 24, 2025	1.37	1.36	1.36	1.39	1.33	37,809
November 21, 2025	1.52	1.33	1.33	1.52	1.3	48,500
November 20, 2025	1.54	1.42	1.42	1.58	1.32	70,049
November 19, 2025	1.65	1.57	1.57	1.74	1.51	64,747
November 18, 2025	1.63	1.63	1.63	1.71	1.61	16,300
November 17, 2025	1.61	1.63	1.63	1.76	1.6	79,600
November 14, 2025	1.63	1.6	1.6	1.7	1.55	25,018
November 13, 2025	1.79	1.7	1.7	1.79	1.69	15,708
November 12, 2025	1.71	1.77	1.77	1.82	1.71	21,800
November 11, 2025	1.74	1.73	1.73	1.78	1.66	29,520
November 10, 2025	1.8	1.72	1.72	1.8	1.71	14,694
November 07, 2025	1.87	1.75	1.75	1.88	1.71	60,973
November 06, 2025	2.01	1.91	1.91	2.01	1.86	33,267
November 05, 2025	2	2.01	2.01	2.08	1.96	29,641
November 04, 2025	2.01	2.01	2.01	2.04	1.99	18,900
November 03, 2025	2.1	2.05	2.05	2.11	2.02	33,501
October 31, 2025	2.13	2.11	2.11	2.22	2.1	19,982
October 30, 2025	2.14	2.15	2.15	2.22	2.11	8,461
October 29, 2025	2.15	2.14	2.14	2.23	2.13	52,963
October 28, 2025	2.18	2.19	2.19	2.2	2.13	20,970
October 27, 2025	2.19	2.16	2.16	2.23	2.14	36,044
October 24, 2025	2.24	2.24	2.24	2.25	2.19	14,357
October 23, 2025	2.2	2.21	2.21	2.27	2.16	33,356
October 22, 2025	2.45	2.2	2.2	2.49	2.15	81,040
October 21, 2025	2.5	2.44	2.44	2.5	2.41	13,152
October 20, 2025	2.49	2.48	2.48	2.6	2.43	22,350
October 17, 2025	2.66	2.48	2.48	2.66	2.43	34,799
October 16, 2025	2.6	2.57	2.57	2.7	2.54	14,328
October 15, 2025	2.57	2.66	2.66	2.76	2.57	72,800
October 14, 2025	2.49	2.57	2.57	2.57	2.44	27,900
October 13, 2025	2.45	2.52	2.52	2.54	2.36	88,474
October 10, 2025	2.66	2.43	2.43	2.7	2.33	356,671
October 09, 2025	2.69	2.7	2.7	2.79	2.65	103,300
October 08, 2025	2.57	2.67	2.67	2.72	2.53	46,015
October 07, 2025	2.72	2.59	2.59	2.72	2.55	40,565
October 06, 2025	2.52	2.64	2.64	2.69	2.5	61,600
October 03, 2025	2.53	2.5	2.5	2.59	2.42	55,750
October 02, 2025	2.8	2.55	2.55	2.85	2.55	79,939
October 01, 2025	2.79	2.79	2.79	2.89	2.61	242,453
September 30, 2025	2.43	2.79	2.79	2.85	2.36	371,000
September 29, 2025	2.4	2.42	2.42	2.44	2.31	129,104
September 26, 2025	2.21	2.4	2.4	2.59	2.15	937,844
September 25, 2025	2.17	2.13	2.13	2.17	2.1	64,400
September 24, 2025	2.14	2.15	2.15	2.16	2.1	31,620
September 23, 2025	2.18	2.13	2.13	2.2	2.13	60,623
September 22, 2025	2.2	2.14	2.14	2.2	2.14	56,600
September 19, 2025	2.21	2.11	2.11	2.21	2.08	103,700
September 18, 2025	2.16	2.14	2.14	2.16	2.04	101,600
September 17, 2025	2.21	2.11	2.11	2.21	2.08	228,100
September 16, 2025	2.12	2.14	2.14	2.18	2.08	68,020
September 15, 2025	2.18	2.06	2.06	2.19	2.06	91,400
September 12, 2025	2.15	2.13	2.13	2.18	2.06	136,438
September 11, 2025	2.1	2.11	2.11	2.18	2.03	112,522

Bone Biologics Corporation (BBLG) NASDAQ