Bone Biologics Corporation - BBLGW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.7	21.7	21.7	21.7	21.7	50
December 03, 2025	21.7	21.7	21.7	21.7	21.7	0
December 02, 2025	21.7	21.7	21.7	21.7	21.7	50
December 01, 2025	21.7	21.7	21.7	21.7	21.7	0
November 28, 2025	25.45	25.45	25.45	25.45	25.45	50
November 26, 2025	21.73	21.7	21.7	21.75	21.7	1,000
November 25, 2025	16.8	16.8	16.8	16.8	16.8	0
November 24, 2025	16.8	16.8	16.8	16.8	16.8	1
November 21, 2025	16.8	16.8	16.8	16.8	16.8	99
November 20, 2025	16.8	16.8	16.8	16.8	16.8	2
November 19, 2025	16.8	16.8	16.8	16.8	16.8	112
November 18, 2025	16.8	16.8	16.8	16.8	16.8	0
November 17, 2025	16.8	16.8	16.8	16.8	16.8	0
November 14, 2025	16.8	16.8	16.8	16.8	16.8	102
November 13, 2025	16.8	16.8	16.8	16.8	16.8	1,131
November 12, 2025	15.6	15.6	15.6	15.6	15.6	1
November 11, 2025	15.6	15.6	15.6	15.6	15.6	0
November 10, 2025	15.6	15.6	15.6	15.6	15.6	0
November 07, 2025	15.6	15.6	15.6	15.6	15.6	0
November 06, 2025	15.6	15.6	15.6	15.6	15.6	215
November 05, 2025	11.95	12	12	12	11.95	632
November 04, 2025	12	12	12	12	12	28
November 03, 2025	12	12	12	12	12	121
October 31, 2025	10.95	10.95	10.95	10.95	10.9	700
October 30, 2025	10.85	10.85	10.85	10.85	10.85	212
October 29, 2025	10.39	10.39	10.39	10.39	10.39	30
October 28, 2025	10.39	10.39	10.39	10.39	10.39	2
October 27, 2025	10.39	10.39	10.39	10.39	10.39	0
October 24, 2025	10.39	10.39	10.39	10.39	10.39	1
October 23, 2025	10.39	10.39	10.39	10.39	10.39	50
October 22, 2025	10.39	10.39	10.39	10.39	10.39	40
October 21, 2025	10.39	10.39	10.39	10.39	10.39	0
October 20, 2025	10.39	10.39	10.39	10.39	10.39	0
October 17, 2025	10.39	10.39	10.39	10.39	10.39	25
October 16, 2025	10.39	10.39	10.39	10.39	10.39	0
October 15, 2025	10.39	10.39	10.39	10.39	10.39	0
October 14, 2025	10.39	10.39	10.39	10.39	10.39	2
October 13, 2025	10.39	10.39	10.39	10.39	10.39	0
October 10, 2025	10.39	10.39	10.39	10.39	10.39	0
October 09, 2025	10.39	10.39	10.39	10.39	10.39	1
October 08, 2025	10.39	10.39	10.39	10.39	10.39	0
October 07, 2025	10.39	10.39	10.39	10.39	10.39	1
October 06, 2025	10.39	10.39	10.39	10.39	10.39	0
October 03, 2025	10.39	10.39	10.39	10.39	10.39	0
October 02, 2025	10.39	10.39	10.39	10.39	10.39	0
October 01, 2025	10.39	10.39	10.39	10.39	10.39	0
September 30, 2025	10.39	10.39	10.39	10.39	10.39	0
September 29, 2025	10.39	10.39	10.39	10.39	10.39	0
September 26, 2025	10.39	10.39	10.39	10.39	10.39	0
September 25, 2025	10.39	10.39	10.39	10.39	10.39	0
September 24, 2025	10.39	10.39	10.39	10.39	10.39	0
September 23, 2025	10.39	10.39	10.39	10.39	10.39	0
September 22, 2025	10.39	10.39	10.39	10.39	10.39	2
September 19, 2025	10.39	10.39	10.39	10.39	10.39	0
September 18, 2025	10.39	10.39	10.39	10.39	10.39	2
September 17, 2025	10.39	10.39	10.39	10.39	10.39	0
September 16, 2025	9.97	10.39	10.39	10.39	9.97	700
September 15, 2025	10.79	10.79	10.79	10.79	10.79	2
September 12, 2025	10.79	10.79	10.79	10.79	10.79	1
September 11, 2025	10.79	10.79	10.79	10.79	10.79	0

Bone Biologics Corporation (BBLGW) NASDAQ