Bone Biologics Corporation - BBLG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.25	2	2	2.32	2	199,602
September 09, 2025	2.08	2.15	2.15	2.24	1.95	360,519
September 08, 2025	2.29	2.15	2.15	2.36	2.15	368,300
September 05, 2025	2.85	2.31	2.31	2.87	2.25	1.67M
September 04, 2025	2.75	2.85	2.85	4.13	2.51	120.72M
September 03, 2025	2.12	2.07	2.07	2.12	2.03	26,437
September 02, 2025	2.11	2.12	2.12	2.14	2.1	10,532
August 29, 2025	2.15	2.15	2.15	2.2	2.15	11,400
August 28, 2025	2.14	2.16	2.16	2.16	2.08	17,530
August 27, 2025	2.16	2.15	2.15	2.18	2.14	8,732
August 26, 2025	2.16	2.16	2.16	2.18	2.15	10,026
August 25, 2025	2.21	2.16	2.16	2.27	2.16	28,242
August 22, 2025	2.16	2.2	2.2	2.24	2.16	19,580
August 21, 2025	2.18	2.17	2.17	2.21	2.09	14,460
August 20, 2025	2.25	2.22	2.22	2.27	2.15	21,511
August 19, 2025	2.13	2.25	2.25	2.29	2.11	78,797
August 18, 2025	2.2	2.08	2.08	2.22	2.08	39,947
August 15, 2025	2.37	2.2	2.2	2.37	2.17	39,545

Bone Biologics Corporation (BBLG) NASDAQ