Bone Biologics Corporation (BBLGW) NASDAQ
23.00
+2(+9.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.00
+2(+9.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 26.98 | 23 | 23 | 26.98 | 23 | 1 |
| March 31, 2026 | 27.2 | 23 | 23 | 27.2 | 22.4 | 45 |
| March 30, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1 |
| March 26, 2026 | 21.05 | 22.7 | 22.7 | 22.7 | 21.05 | 94 |
| March 25, 2026 | 21 | 21 | 21 | 21 | 21 | 118 |
| March 24, 2026 | 18.98 | 21 | 21 | 24 | 18.13 | 1 |
| March 23, 2026 | 17.5 | 17 | 17 | 17.5 | 17 | 1 |
| March 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 473 |
| March 19, 2026 | 14 | 18.98 | 18.98 | 19.75 | 14 | 2 |
| March 18, 2026 | 16.98 | 13.02 | 13.02 | 16.99 | 13.02 | 425 |
| March 17, 2026 | 16.6 | 16.5 | 16.5 | 16.6 | 16.5 | 200 |
| March 16, 2026 | 20 | 20 | 20 | 20 | 20 | 127 |
| March 13, 2026 | 27 | 27 | 27 | 27 | 27 | 0 |
| March 12, 2026 | 26.97 | 16.9 | 16.9 | 26.97 | 16.9 | 42 |
| March 11, 2026 | 31.45 | 26.99 | 26.99 | 31.45 | 26.99 | 50 |
| March 10, 2026 | 30.59 | 30 | 30 | 30.59 | 30 | 74 |
| March 09, 2026 | 27 | 27 | 27 | 27 | 27 | 10 |
| March 06, 2026 | 27 | 27 | 27 | 27 | 27 | 4,300 |
| March 05, 2026 | 31.51 | 28.28 | 28.28 | 31.51 | 28.28 | 5,207 |
| March 04, 2026 | 34 | 32 | 32 | 34 | 32 | 4,600 |
| March 03, 2026 | 9.97 | 33 | 33 | 33.98 | 9.97 | 7,215 |
| March 02, 2026 | 31 | 33 | 33 | 34.7 | 29 | 6,311 |
| February 27, 2026 | 31 | 34 | 34 | 34 | 31 | 3,200 |
| February 26, 2026 | 26 | 31 | 31 | 33.1 | 18.2 | 6,100 |
| February 25, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 151 |
| February 24, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1 |
| February 23, 2026 | 33.5 | 35.95 | 35.95 | 35.95 | 33.5 | 2,829 |
| February 20, 2026 | 31.95 | 31.95 | 0 | 31.95 | 31.95 | 91 |
| February 19, 2026 | 31.95 | 31.95 | 0 | 31.95 | 31.95 | 2 |
| February 18, 2026 | 29.75 | 31.95 | 0 | 31.95 | 29.75 | 1,309 |
| February 17, 2026 | 30 | 32.05 | 0 | 33.54 | 30 | 1,500 |
| February 13, 2026 | 31 | 31 | 0 | 31 | 31 | 30 |
| February 12, 2026 | 30.99 | 31 | 0 | 31 | 30.99 | 700 |
| February 11, 2026 | 30 | 29.5 | 0 | 30 | 29.5 | 1,200 |
| February 10, 2026 | 22 | 24.09 | 0 | 24.09 | 22 | 600 |
| February 09, 2026 | 20 | 20 | 0 | 20 | 20 | 108 |
| February 06, 2026 | 18.79 | 18.79 | 0 | 18.79 | 18.79 | 3 |
| February 05, 2026 | 10.73 | 18.79 | 0 | 18.79 | 10.73 | 2,010 |
| February 04, 2026 | 11.4 | 11.4 | 0 | 11.4 | 11.4 | 1 |
| February 03, 2026 | 13.68 | 11.4 | 0 | 13.68 | 11.4 | 300 |
| February 02, 2026 | 15.63 | 15.63 | 0 | 15.63 | 15.63 | 5 |
| January 30, 2026 | 15.63 | 15.63 | 0 | 15.63 | 15.63 | 3 |
| January 29, 2026 | 15.63 | 15.63 | 0 | 15.63 | 15.63 | 6 |
| January 28, 2026 | 15.63 | 15.63 | 0 | 15.63 | 15.63 | 2 |
| January 27, 2026 | 15.62 | 15.63 | 0 | 15.63 | 15.62 | 217 |
| January 26, 2026 | 14.46 | 14.46 | 0 | 14.46 | 14.46 | 406 |
| January 23, 2026 | 17.06 | 17.06 | 0 | 17.06 | 17.06 | 1 |
| January 22, 2026 | 17.06 | 17.06 | 0 | 17.06 | 17.06 | 105 |
| January 21, 2026 | 15.74 | 15.74 | 0 | 15.74 | 15.74 | 135 |
| January 20, 2026 | 16.86 | 16.86 | 0 | 16.86 | 16.86 | 216 |
| January 16, 2026 | 16.64 | 16.64 | 0 | 16.64 | 16.64 | 121 |
| January 15, 2026 | 18.9 | 16.4 | 0 | 18.9 | 14.8 | 3,344 |
| January 14, 2026 | 14.7 | 14.7 | 0 | 14.7 | 14.7 | 106 |
| January 13, 2026 | 14.7 | 14.7 | 0 | 14.7 | 14.7 | 0 |
| January 12, 2026 | 14.7 | 14.7 | 0 | 14.7 | 14.7 | 0 |
| January 09, 2026 | 14.7 | 14.7 | 0 | 14.7 | 14.7 | 108 |
| January 08, 2026 | 14.7 | 14.7 | 0 | 14.7 | 14.7 | 8 |
| January 07, 2026 | 14.7 | 14.7 | 0 | 14.7 | 14.7 | 210 |
| January 06, 2026 | 15.5 | 15.5 | 0 | 15.5 | 15.5 | 1 |
| January 05, 2026 | 15.5 | 15.5 | 0 | 15.5 | 15.5 | 110 |