Bone Biologics Corporation - BBLG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2.35	2.35	2.35	2.38	2.3	51,000
August 13, 2025	2.34	2.35	2.35	2.39	2.3	16,200
August 12, 2025	2.34	2.34	2.34	2.34	2.26	35,350
August 11, 2025	2.33	2.36	2.36	2.37	2.3	36,815
August 08, 2025	2.42	2.33	2.33	2.51	2.27	78,671
August 07, 2025	2.73	2.54	2.54	2.73	2.52	50,243
August 06, 2025	2.64	2.64	2.64	2.76	2.6	73,939
August 05, 2025	2.7	2.69	2.69	2.82	2.61	40,709
August 04, 2025	2.73	2.74	2.74	2.8	2.66	59,423
August 01, 2025	2.75	2.73	2.73	2.8	2.7	28,000
July 31, 2025	2.8	2.8	2.8	2.97	2.8	17,200
July 30, 2025	2.8	2.77	2.77	2.81	2.73	48,559
July 29, 2025	2.95	2.67	2.67	2.95	2.65	103,291
July 28, 2025	3	2.99	2.99	3.04	2.95	36,016
July 25, 2025	3.02	3.02	3.02	3.13	2.95	47,637
July 24, 2025	3.06	3.03	3.03	3.14	2.97	114,900
July 23, 2025	3.02	3.06	3.06	3.16	2.98	71,207
July 22, 2025	2.99	2.97	2.97	3.03	2.91	44,542
July 21, 2025	2.91	2.98	2.98	3.09	2.91	78,447
July 18, 2025	2.97	2.86	2.86	2.97	2.84	86,112
July 17, 2025	2.91	2.92	2.92	2.97	2.89	44,838
July 16, 2025	2.96	2.96	2.96	2.96	2.9	40,200
July 15, 2025	2.86	2.9	2.9	3.06	2.86	71,562
July 14, 2025	2.96	2.88	2.88	3	2.87	89,900
July 11, 2025	3.02	2.94	2.94	3.04	2.91	54,458
July 10, 2025	3.15	3.02	3.02	3.18	3.01	94,582
July 09, 2025	2.99	3.12	3.12	3.19	2.99	90,702
July 08, 2025	3	2.96	2.96	3.1	2.91	83,644
July 07, 2025	3.42	3	3	3.49	2.87	285,947
July 03, 2025	3.63	3.49	3.49	3.65	3.49	131,126

Bone Biologics Corporation (BBLG) NASDAQ