Bone Biologics Corp - Common Stock (BBLG)
0.7800
-0.0213 (-2.66%)
NASDAQ · Last Trade: Jun 9th, 3:25 PM EDT
Historical Prices For Bone Biologics Corp - Common Stock (BBLG)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
6/06/2025 | 0.74 | 0.84 | 0.74 | 0.80 | 343,576 | 0.80 |
6/05/2025 | 0.80 | 0.84 | 0.79 | 0.81 | 15,400 | 0.81 |
6/04/2025 | 0.80 | 0.86 | 0.80 | 0.83 | 34,690 | 0.83 |
6/03/2025 | 0.80 | 0.82 | 0.80 | 0.80 | 25,063 | 0.80 |
6/02/2025 | 0.97 | 0.97 | 0.80 | 0.82 | 161,216 | 0.82 |
5/30/2025 | 0.83 | 1.00 | 0.83 | 0.88 | 238,841 | 0.88 |
5/29/2025 | 0.82 | 0.85 | 0.80 | 0.85 | 96,076 | 0.85 |
5/28/2025 | 0.85 | 0.88 | 0.80 | 0.83 | 80,040 | 0.83 |
5/27/2025 | 0.80 | 0.88 | 0.80 | 0.84 | 116,211 | 0.84 |
5/23/2025 | 0.82 | 0.84 | 0.80 | 0.82 | 49,280 | 0.82 |
5/22/2025 | 0.92 | 0.92 | 0.83 | 0.84 | 130,216 | 0.84 |
5/21/2025 | 0.89 | 1.00 | 0.88 | 0.91 | 296,242 | 0.91 |
5/20/2025 | 0.78 | 1.10 | 0.72 | 0.88 | 4,881,423 | 0.88 |
5/19/2025 | 0.72 | 0.75 | 0.70 | 0.74 | 33,856 | 0.74 |
5/16/2025 | 0.77 | 0.77 | 0.69 | 0.72 | 64,924 | 0.72 |
5/15/2025 | 0.77 | 0.77 | 0.68 | 0.73 | 32,838 | 0.73 |
5/14/2025 | 0.77 | 0.77 | 0.65 | 0.74 | 143,836 | 0.74 |
5/13/2025 | 0.71 | 0.81 | 0.70 | 0.78 | 134,707 | 0.78 |
5/12/2025 | 0.75 | 0.75 | 0.70 | 0.73 | 30,609 | 0.73 |
5/09/2025 | 0.69 | 0.77 | 0.69 | 0.75 | 169,544 | 0.75 |
5/08/2025 | 0.67 | 0.70 | 0.65 | 0.69 | 36,427 | 0.69 |
5/07/2025 | 0.67 | 0.68 | 0.66 | 0.67 | 19,996 | 0.67 |
5/06/2025 | 0.69 | 0.71 | 0.63 | 0.67 | 23,931 | 0.67 |
5/05/2025 | 0.68 | 0.72 | 0.68 | 0.70 | 23,876 | 0.70 |
5/02/2025 | 0.70 | 0.73 | 0.69 | 0.72 | 38,277 | 0.72 |
5/01/2025 | 0.68 | 0.70 | 0.67 | 0.70 | 13,992 | 0.70 |
4/30/2025 | 0.67 | 0.69 | 0.66 | 0.67 | 10,596 | 0.67 |
4/29/2025 | 0.66 | 0.70 | 0.66 | 0.70 | 6,029 | 0.70 |
4/28/2025 | 0.68 | 0.68 | 0.65 | 0.66 | 9,465 | 0.66 |
4/25/2025 | 0.68 | 0.72 | 0.68 | 0.68 | 19,891 | 0.68 |
4/24/2025 | 0.74 | 0.74 | 0.67 | 0.68 | 6,811 | 0.68 |
4/23/2025 | 0.70 | 0.72 | 0.57 | 0.68 | 29,733 | 0.68 |
4/22/2025 | 0.68 | 0.72 | 0.68 | 0.71 | 11,333 | 0.71 |
4/21/2025 | 0.68 | 0.70 | 0.68 | 0.69 | 20,969 | 0.69 |
4/17/2025 | 0.70 | 0.70 | 0.66 | 0.68 | 30,123 | 0.68 |
4/16/2025 | 0.71 | 0.71 | 0.66 | 0.67 | 20,996 | 0.67 |
4/15/2025 | 0.70 | 0.75 | 0.67 | 0.72 | 30,104 | 0.72 |
4/14/2025 | 0.72 | 0.74 | 0.68 | 0.70 | 36,456 | 0.70 |
4/11/2025 | 0.68 | 0.78 | 0.68 | 0.74 | 105,089 | 0.74 |
4/10/2025 | 0.68 | 0.72 | 0.68 | 0.69 | 27,666 | 0.69 |
4/09/2025 | 0.67 | 0.69 | 0.65 | 0.67 | 22,554 | 0.67 |
4/08/2025 | 0.71 | 0.74 | 0.68 | 0.69 | 22,780 | 0.69 |
4/07/2025 | 0.70 | 0.74 | 0.64 | 0.74 | 60,326 | 0.74 |
4/04/2025 | 0.83 | 0.83 | 0.70 | 0.71 | 113,511 | 0.71 |
4/03/2025 | 0.83 | 0.87 | 0.80 | 0.86 | 300,228 | 0.86 |
4/02/2025 | 0.83 | 0.87 | 0.83 | 0.84 | 28,828 | 0.84 |
4/01/2025 | 0.82 | 0.87 | 0.81 | 0.83 | 99,205 | 0.83 |
3/31/2025 | 0.82 | 0.83 | 0.79 | 0.80 | 21,041 | 0.80 |
3/28/2025 | 0.82 | 0.87 | 0.82 | 0.82 | 24,310 | 0.82 |
3/27/2025 | 0.85 | 0.86 | 0.82 | 0.84 | 32,678 | 0.84 |
3/26/2025 | 0.85 | 0.87 | 0.83 | 0.85 | 20,422 | 0.85 |
3/25/2025 | 0.83 | 0.86 | 0.82 | 0.86 | 37,656 | 0.86 |
3/24/2025 | 0.88 | 0.88 | 0.84 | 0.85 | 59,085 | 0.85 |
3/21/2025 | 0.84 | 0.90 | 0.82 | 0.88 | 115,706 | 0.88 |
3/20/2025 | 0.82 | 0.87 | 0.82 | 0.82 | 70,607 | 0.82 |
3/19/2025 | 0.82 | 0.84 | 0.81 | 0.82 | 15,167 | 0.82 |
3/18/2025 | 0.83 | 0.87 | 0.83 | 0.85 | 18,900 | 0.85 |
3/17/2025 | 0.87 | 0.87 | 0.82 | 0.83 | 16,293 | 0.83 |
3/14/2025 | 0.82 | 0.87 | 0.81 | 0.83 | 14,325 | 0.83 |
3/13/2025 | 0.84 | 0.84 | 0.80 | 0.83 | 18,147 | 0.83 |
3/12/2025 | 0.83 | 0.86 | 0.81 | 0.85 | 11,684 | 0.85 |
3/11/2025 | 0.82 | 0.85 | 0.80 | 0.83 | 22,302 | 0.83 |
3/10/2025 | 0.84 | 0.87 | 0.79 | 0.82 | 24,012 | 0.82 |