Bone Biologics Corp - Common Stock (BBLG)
1.3300
+0.0100 (0.76%)
NASDAQ · Last Trade: May 6th, 7:55 PM EDT
Historical Prices For Bone Biologics Corp - Common Stock (BBLG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 1.35 | 1.40 | 1.33 | 1.33 | 18,299 | 1.33 |
| 5/05/2026 | 1.29 | 1.37 | 1.29 | 1.32 | 8,213 | 1.32 |
| 5/04/2026 | 1.38 | 1.38 | 1.34 | 1.34 | 3,730 | 1.34 |
| 5/01/2026 | 1.31 | 1.39 | 1.29 | 1.31 | 8,599 | 1.31 |
| 4/30/2026 | 1.31 | 1.31 | 1.29 | 1.29 | 4,212 | 1.29 |
| 4/29/2026 | 1.32 | 1.32 | 1.29 | 1.30 | 4,337 | 1.30 |
| 4/28/2026 | 1.34 | 0.00 | 1.32 | 1.32 | 2,198 | 1.32 |
| 4/27/2026 | 1.37 | 1.40 | 1.36 | 1.38 | 8,073 | 1.38 |
| 4/24/2026 | 1.34 | 1.36 | 1.34 | 1.36 | 9,702 | 1.36 |
| 4/23/2026 | 1.38 | 1.38 | 1.35 | 1.35 | 14,507 | 1.35 |
| 4/22/2026 | 1.40 | 1.43 | 1.38 | 1.41 | 13,570 | 1.41 |
| 4/21/2026 | 1.39 | 1.40 | 1.38 | 1.40 | 4,281 | 1.40 |
| 4/20/2026 | 1.35 | 1.40 | 1.35 | 1.38 | 8,778 | 1.38 |
| 4/17/2026 | 1.32 | 1.40 | 1.31 | 1.39 | 23,443 | 1.39 |
| 4/16/2026 | 1.31 | 1.33 | 1.30 | 1.32 | 8,083 | 1.32 |
| 4/15/2026 | 1.29 | 1.31 | 1.27 | 1.31 | 14,136 | 1.31 |
| 4/14/2026 | 1.27 | 1.29 | 1.26 | 1.26 | 3,652 | 1.26 |
| 4/13/2026 | 1.22 | 1.27 | 1.22 | 1.23 | 4,036 | 1.23 |
| 4/10/2026 | 1.25 | 1.27 | 1.24 | 1.26 | 9,906 | 1.26 |
| 4/09/2026 | 1.29 | 1.29 | 1.24 | 1.26 | 7,411 | 1.26 |
| 4/08/2026 | 1.26 | 1.29 | 1.23 | 1.28 | 13,064 | 1.28 |
| 4/07/2026 | 1.20 | 1.26 | 1.20 | 1.24 | 21,690 | 1.24 |
| 4/06/2026 | 1.25 | 1.25 | 1.19 | 1.20 | 13,448 | 1.20 |
| 4/02/2026 | 1.18 | 1.24 | 1.17 | 1.24 | 24,543 | 1.24 |
| 4/01/2026 | 1.16 | 1.18 | 1.12 | 1.16 | 9,750 | 1.16 |
| 3/31/2026 | 1.09 | 1.14 | 1.08 | 1.10 | 8,484 | 1.10 |
| 3/30/2026 | 1.11 | 1.12 | 1.05 | 1.08 | 27,856 | 1.08 |
| 3/27/2026 | 1.13 | 1.13 | 1.11 | 1.11 | 6,849 | 1.11 |
| 3/26/2026 | 1.14 | 1.14 | 1.10 | 1.11 | 12,726 | 1.11 |
| 3/25/2026 | 1.14 | 1.17 | 1.14 | 1.14 | 2,615 | 1.14 |
| 3/24/2026 | 1.17 | 1.17 | 1.11 | 1.14 | 11,822 | 1.14 |
| 3/23/2026 | 1.17 | 1.22 | 1.17 | 1.18 | 6,112 | 1.18 |
| 3/20/2026 | 1.17 | 1.21 | 1.15 | 1.16 | 5,564 | 1.16 |
| 3/19/2026 | 1.19 | 1.19 | 1.16 | 1.16 | 10,229 | 1.16 |
| 3/18/2026 | 1.24 | 1.24 | 1.18 | 1.21 | 10,996 | 1.21 |
| 3/17/2026 | 1.24 | 1.24 | 1.20 | 1.24 | 15,774 | 1.24 |
| 3/16/2026 | 1.25 | 1.25 | 1.22 | 1.22 | 14,395 | 1.22 |
| 3/13/2026 | 1.24 | 1.26 | 1.21 | 1.22 | 14,681 | 1.22 |
| 3/12/2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1,996 | 1.26 |
| 3/11/2026 | 1.28 | 1.28 | 1.23 | 1.28 | 8,151 | 1.28 |
| 3/10/2026 | 1.22 | 1.32 | 1.22 | 1.28 | 14,685 | 1.28 |
| 3/09/2026 | 1.18 | 1.27 | 1.18 | 1.22 | 13,638 | 1.22 |
| 3/06/2026 | 1.28 | 1.28 | 1.18 | 1.28 | 27,735 | 1.28 |
| 3/05/2026 | 1.23 | 1.30 | 1.21 | 1.22 | 37,786 | 1.22 |
| 3/04/2026 | 1.26 | 1.33 | 1.21 | 1.25 | 21,435 | 1.25 |
| 3/03/2026 | 1.17 | 1.36 | 1.16 | 1.26 | 149,393 | 1.26 |
| 3/02/2026 | 1.14 | 1.21 | 1.14 | 1.19 | 18,693 | 1.19 |
| 2/27/2026 | 1.16 | 1.18 | 1.15 | 1.15 | 10,174 | 1.15 |
| 2/26/2026 | 1.18 | 1.18 | 1.15 | 1.15 | 11,163 | 1.15 |
| 2/25/2026 | 1.18 | 1.21 | 1.16 | 1.16 | 8,153 | 1.16 |
| 2/24/2026 | 1.17 | 1.18 | 1.14 | 1.14 | 18,532 | 1.14 |
| 2/23/2026 | 1.20 | 1.23 | 1.15 | 1.18 | 10,693 | 1.18 |
| 2/20/2026 | 1.22 | 1.24 | 1.19 | 1.20 | 16,462 | 1.20 |
| 2/19/2026 | 1.25 | 1.26 | 1.20 | 1.20 | 19,478 | 1.20 |
| 2/18/2026 | 1.12 | 1.20 | 1.11 | 1.20 | 24,590 | 1.20 |
| 2/17/2026 | 1.21 | 1.21 | 1.11 | 1.12 | 42,853 | 1.12 |
| 2/13/2026 | 1.20 | 1.24 | 1.17 | 1.19 | 6,812 | 1.19 |
| 2/12/2026 | 1.33 | 1.33 | 1.20 | 1.22 | 33,445 | 1.22 |
| 2/11/2026 | 1.38 | 1.39 | 1.29 | 1.30 | 11,957 | 1.30 |
| 2/10/2026 | 1.43 | 1.43 | 1.36 | 1.36 | 16,020 | 1.36 |
| 2/09/2026 | 1.39 | 1.44 | 1.39 | 1.42 | 13,052 | 1.42 |