Bone Biologics Corp. BBLG
NASDAQ · United States · Health Technology
$0.47500.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.47 | 0.00% | $0.48 | $0.48 | $0.47 | 20.60K |
| 2026-10-01 | $0.47 | -4.23% | $0.47 | $0.48 | $0.47 | 23.50K |
| 2026-09-30 | $0.50 | 0.00% | $0.49 | $0.50 | $0.47 | 36.70K |
| 2026-09-29 | $0.50 | 0.00% | $0.49 | $0.50 | $0.48 | 15.90K |
| 2026-09-28 | $0.50 | 0.00% | $0.48 | $0.50 | $0.48 | 33.40K |
| 2026-09-25 | $0.50 | +1.02% | $0.49 | $0.50 | $0.47 | 57.60K |
| 2026-09-24 | $0.49 | -2.96% | $0.53 | $0.55 | $0.48 | 229.20K |
| 2026-09-23 | $0.51 | +4.33% | $0.47 | $0.55 | $0.46 | 448.70K |
| 2026-09-22 | $0.49 | +1.89% | $0.50 | $0.50 | $0.47 | 53.20K |
| 2026-09-21 | $0.48 | -8.29% | $0.51 | $0.52 | $0.47 | 65.70K |
| 2026-09-18 | $0.52 | +3.80% | $0.52 | $0.52 | $0.50 | 119.90K |
| 2026-09-17 | $0.50 | -7.06% | $0.47 | $0.54 | $0.43 | 465.20K |
| 2026-09-16 | $0.54 | -0.37% | $0.53 | $0.55 | $0.53 | 4.18M |
| 2026-09-15 | $0.54 | 0.00% | $0.53 | $0.58 | $0.51 | 103.80K |
| 2026-09-14 | $0.54 | -2.00% | $0.54 | $0.57 | $0.54 | 24.30K |
| 2026-09-11 | $0.55 | -1.78% | $0.56 | $0.56 | $0.55 | 11.30K |
| 2026-09-10 | $0.56 | +1.26% | $0.56 | $0.57 | $0.55 | 17.50K |
| 2026-09-09 | $0.55 | -1.07% | $0.59 | $0.59 | $0.55 | 54.90K |
| 2026-09-08 | $0.56 | -1.41% | $0.58 | $0.58 | $0.56 | 14.80K |
| 2026-09-04 | $0.57 | +1.79% | $0.58 | $0.58 | $0.54 | 15.20K |
| 2026-09-03 | $0.56 | +1.45% | $0.58 | $0.58 | $0.55 | 57.60K |
| 2026-09-02 | $0.55 | -2.31% | $0.56 | $0.56 | $0.54 | 95.50K |
| 2026-09-01 | $0.56 | -2.43% | $0.56 | $0.56 | $0.55 | 25.90K |
| 2026-08-31 | $0.58 | -6.18% | $0.59 | $0.59 | $0.56 | 89.90K |
| 2026-08-28 | $0.62 | 0.00% | $0.60 | $0.62 | $0.58 | 28.30K |
| 2026-08-27 | $0.62 | -0.16% | $0.59 | $0.62 | $0.59 | 75.80K |
| 2026-08-26 | $0.62 | +1.82% | $0.58 | $0.62 | $0.58 | 72.10K |
| 2026-08-25 | $0.61 | -0.49% | $0.59 | $0.61 | $0.59 | 24.10K |
| 2026-08-24 | $0.61 | -2.88% | $0.62 | $0.62 | $0.58 | 43.30K |
| 2026-08-21 | $0.63 | +3.47% | $0.60 | $0.63 | $0.59 | 83.40K |
| 2026-08-20 | $0.61 | -5.47% | $0.63 | $0.63 | $0.60 | 83.80K |
| 2026-08-19 | $0.64 | -0.47% | $0.63 | $0.64 | $0.61 | 139.80K |
| 2026-08-18 | $0.64 | -2.58% | $0.63 | $0.66 | $0.61 | 95.00K |
| 2026-08-17 | $0.66 | +0.76% | $0.64 | $0.67 | $0.62 | 249.20K |
| 2026-08-14 | $0.65 | -2.82% | $0.66 | $0.67 | $0.64 | 174.30K |
| 2026-08-13 | $0.67 | +2.43% | $0.65 | $0.68 | $0.62 | 674.60K |
| 2026-08-12 | $0.66 | -27.61% | $0.67 | $0.73 | $0.62 | 15.24M |
| 2026-08-11 | $0.91 | +3.30% | $0.91 | $0.98 | $0.85 | 22.10K |
| 2026-08-10 | $0.88 | -5.68% | $0.93 | $0.94 | $0.83 | 24.80K |
| 2026-08-07 | $0.93 | +1.52% | $0.99 | $0.99 | $0.89 | 35.10K |
| 2026-08-06 | $0.92 | -6.22% | $0.98 | $0.99 | $0.92 | 13.20K |
| 2026-08-05 | $0.98 | +3.70% | $0.98 | $1.04 | $0.94 | 50.00K |
| 2026-08-04 | $0.94 | +5.00% | $0.92 | $1.06 | $0.91 | 98.70K |
| 2026-08-03 | $0.90 | +6.38% | $0.85 | $0.93 | $0.84 | 90.80K |
| 2026-07-31 | $0.85 | -1.63% | $0.86 | $0.86 | $0.83 | 19.30K |
| 2026-07-30 | $0.86 | -4.97% | $0.88 | $0.89 | $0.84 | 38.30K |
| 2026-07-29 | $0.90 | -5.83% | $0.95 | $0.95 | $0.88 | 20.40K |
| 2026-07-28 | $0.96 | -6.24% | $1.04 | $1.04 | $0.94 | 32.50K |
| 2026-07-27 | $1.02 | -4.21% | $1.08 | $1.09 | $1.01 | 80.60K |
| 2026-07-24 | $1.07 | -0.93% | $1.11 | $1.14 | $1.05 | 12.20K |
| 2026-07-23 | $1.08 | -1.82% | $1.11 | $1.15 | $1.07 | 10.70K |
| 2026-07-22 | $1.10 | -0.90% | $1.11 | $1.12 | $1.09 | 28.20K |
| 2026-07-21 | $1.11 | -0.89% | $1.13 | $1.14 | $1.10 | 24.80K |
| 2026-07-20 | $1.12 | -4.27% | $1.17 | $1.18 | $1.12 | 11.80K |
| 2026-07-17 | $1.17 | -2.50% | $1.23 | $1.23 | $1.15 | 24.10K |
| 2026-07-16 | $1.20 | -3.23% | $1.25 | $1.25 | $1.15 | 31.10K |
| 2026-07-15 | $1.24 | -1.59% | $1.26 | $1.26 | $1.20 | 32.10K |
| 2026-07-14 | $1.26 | -3.08% | $1.35 | $1.35 | $1.22 | 85.90K |
| 2026-07-13 | $1.30 | -6.47% | $1.38 | $1.38 | $1.27 | 37.30K |
| 2026-07-10 | $1.39 | +0.72% | $1.32 | $1.39 | $1.32 | 28.60K |
| 2026-07-09 | $1.38 | +2.99% | $1.35 | $1.39 | $1.29 | 33.40K |
| 2026-07-08 | $1.34 | -8.84% | $1.35 | $1.35 | $1.25 | 362.00K |
| 2026-07-07 | $1.47 | +2.08% | $1.45 | $1.53 | $1.45 | 20.10K |
| 2026-07-06 | $1.44 | +1.41% | $1.39 | $1.52 | $1.37 | 70.90K |
| 2026-07-02 | $1.42 | +1.43% | $1.34 | $1.42 | $1.34 | 19.60K |
| 2026-07-01 | $1.40 | +2.19% | $1.31 | $1.41 | $1.30 | 34.80K |
| 2026-06-30 | $1.37 | -0.72% | $1.35 | $1.37 | $1.34 | 26.30K |
| 2026-06-29 | $1.38 | -1.43% | $1.39 | $1.39 | $1.34 | 17.70K |
| 2026-06-26 | $1.40 | +4.48% | $1.33 | $1.40 | $1.31 | 38.20K |
| 2026-06-25 | $1.34 | -0.74% | $1.35 | $1.36 | $1.30 | 32.90K |
| 2026-06-24 | $1.35 | -2.17% | $1.42 | $1.42 | $1.30 | 38.40K |
| 2026-06-23 | $1.38 | +0.73% | $1.33 | $1.43 | $1.28 | 49.10K |
| 2026-06-22 | $1.37 | -6.16% | $1.41 | $1.42 | $1.33 | 66.00K |
| 2026-06-18 | $1.46 | -0.68% | $1.53 | $1.53 | $1.36 | 469.10K |
| 2026-06-17 | $1.47 | +6.52% | $1.42 | $1.54 | $1.35 | 1.41M |
| 2026-06-16 | $1.38 | -4.17% | $1.37 | $1.43 | $1.36 | 37.70K |
| 2026-06-15 | $1.44 | +15.20% | $1.25 | $1.48 | $1.23 | 129.70K |
| 2026-06-12 | $1.25 | -1.57% | $1.26 | $1.26 | $1.22 | 17.00K |
| 2026-06-11 | $1.27 | +2.42% | $1.28 | $1.30 | $1.23 | 13.30K |
| 2026-06-10 | $1.24 | +0.81% | $1.23 | $1.29 | $1.21 | 28.60K |
| 2026-06-09 | $1.23 | -1.60% | $1.22 | $1.28 | $1.22 | 16.00K |
| 2026-06-08 | $1.25 | +0.08% | $1.26 | $1.26 | $1.23 | 20.90K |
| 2026-06-05 | $1.25 | -0.08% | $1.25 | $1.26 | $1.23 | 16.90K |
| 2026-06-04 | $1.25 | -0.95% | $1.26 | $1.31 | $1.22 | 18.80K |
| 2026-06-03 | $1.26 | -0.63% | $1.24 | $1.27 | $1.24 | 8.30K |
| 2026-06-02 | $1.27 | -0.78% | $1.30 | $1.30 | $1.24 | 13.70K |
| 2026-06-01 | $1.28 | -3.03% | $1.31 | $1.32 | $1.25 | 7.80K |
| 2026-05-29 | $1.32 | +1.15% | $1.29 | $1.34 | $1.21 | 41.70K |
| 2026-05-28 | $1.30 | +5.24% | $1.25 | $1.32 | $1.25 | 17.70K |
| 2026-05-27 | $1.24 | -1.59% | $1.22 | $1.27 | $1.21 | 32.90K |