Bone Biologics Corporation - BBLG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.83	0.88	0.88	1	0.83	238,841
May 29, 2025	0.82	0.85	0.85	0.85	0.8	96,100
May 28, 2025	0.85	0.83	0.83	0.88	0.8	80,035
May 27, 2025	0.8	0.84	0.84	0.88	0.8	116,564
May 23, 2025	0.82	0.82	0.82	0.84	0.8	49,198
May 22, 2025	0.92	0.84	0.84	0.92	0.83	131,019
May 21, 2025	0.89	0.91	0.91	1	0.88	297,424
May 20, 2025	0.78	0.88	0.88	1.1	0.72	4.89M
May 19, 2025	0.72	0.74	0.74	0.75	0.7	33,900
May 16, 2025	0.77	0.72	0.72	0.77	0.69	62,915
May 15, 2025	0.77	0.73	0.73	0.77	0.68	32,838
May 14, 2025	0.77	0.74	0.74	0.77	0.65	143,836
May 13, 2025	0.71	0.78	0.78	0.81	0.7	134,707
May 12, 2025	0.75	0.73	0.73	0.75	0.7	30,609
May 09, 2025	0.69	0.75	0.75	0.77	0.68	169,544
May 08, 2025	0.67	0.69	0.69	0.7	0.65	35,572
May 07, 2025	0.67	0.67	0.67	0.68	0.66	21,845
May 06, 2025	0.69	0.67	0.67	0.71	0.63	23,932
May 05, 2025	0.68	0.7	0.7	0.72	0.68	23,900
May 02, 2025	0.7	0.72	0.72	0.73	0.69	38,268
May 01, 2025	0.68	0.7	0.7	0.7	0.67	14,000
April 30, 2025	0.67	0.67	0.67	0.69	0.66	10,600
April 29, 2025	0.66	0.7	0.7	0.7	0.66	6,029
April 28, 2025	0.68	0.66	0.66	0.68	0.65	9,500
April 25, 2025	0.68	0.68	0.68	0.72	0.68	19,900
April 24, 2025	0.74	0.68	0.68	0.74	0.67	6,811
April 23, 2025	0.71	0.68	0.68	0.72	0.57	29,734
April 22, 2025	0.68	0.71	0.71	0.72	0.68	11,333
April 21, 2025	0.68	0.69	0.69	0.7	0.68	21,739
April 17, 2025	0.7	0.68	0.68	0.7	0.66	30,123
April 16, 2025	0.71	0.67	0.67	0.71	0.66	21,000
April 15, 2025	0.7	0.72	0.72	0.75	0.67	30,106
April 14, 2025	0.72	0.7	0.7	0.74	0.68	37,500
April 11, 2025	0.68	0.74	0.74	0.78	0.68	94,522
April 10, 2025	0.68	0.69	0.69	0.72	0.68	27,949
April 09, 2025	0.67	0.67	0.67	0.69	0.65	22,600
April 08, 2025	0.71	0.69	0.69	0.74	0.68	23,500
April 07, 2025	0.7	0.74	0.74	0.74	0.64	60,326
April 04, 2025	0.83	0.72	0.72	0.83	0.7	110,886
April 03, 2025	0.83	0.86	0.86	0.87	0.8	300,888
April 02, 2025	0.83	0.84	0.84	0.87	0.83	28,828
April 01, 2025	0.82	0.84	0.84	0.87	0.81	99,280
March 31, 2025	0.82	0.8	0.8	0.83	0.79	21,041
March 28, 2025	0.82	0.82	0.82	0.87	0.82	24,310
March 27, 2025	0.85	0.84	0.84	0.86	0.82	32,700
March 26, 2025	0.85	0.85	0.85	0.87	0.83	20,422
March 25, 2025	0.83	0.86	0.86	0.86	0.82	37,700
March 24, 2025	0.88	0.85	0.85	0.88	0.84	59,100
March 21, 2025	0.84	0.88	0.88	0.9	0.83	115,706
March 20, 2025	0.82	0.82	0.82	0.87	0.82	70,607
March 19, 2025	0.82	0.82	0.82	0.84	0.81	15,206
March 18, 2025	0.83	0.85	0.85	0.87	0.83	18,900
March 17, 2025	0.87	0.83	0.83	0.87	0.82	16,300
March 14, 2025	0.82	0.83	0.83	0.87	0.81	14,325
March 13, 2025	0.84	0.83	0.83	0.84	0.8	18,147
March 12, 2025	0.83	0.85	0.85	0.86	0.81	11,686
March 11, 2025	0.82	0.84	0.84	0.85	0.8	22,302
March 10, 2025	0.84	0.87	0.87	0.87	0.79	23,796
March 07, 2025	0.86	0.84	0.84	0.86	0.81	29,332
March 06, 2025	0.84	0.84	0.84	0.9	0.79	57,204

Bone Biologics Corporation (BBLG) NASDAQ