Home

Bone Biologics Corp - Common Stock (BBLG)

0.7800
-0.0213 (-2.66%)
NASDAQ · Last Trade: Jun 9th, 3:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bone Biologics Corp - Common Stock (BBLG)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/20250.740.840.740.80343,5760.80
6/05/20250.800.840.790.8115,4000.81
6/04/20250.800.860.800.8334,6900.83
6/03/20250.800.820.800.8025,0630.80
6/02/20250.970.970.800.82161,2160.82
5/30/20250.831.000.830.88238,8410.88
5/29/20250.820.850.800.8596,0760.85
5/28/20250.850.880.800.8380,0400.83
5/27/20250.800.880.800.84116,2110.84
5/23/20250.820.840.800.8249,2800.82
5/22/20250.920.920.830.84130,2160.84
5/21/20250.891.000.880.91296,2420.91
5/20/20250.781.100.720.884,881,4230.88
5/19/20250.720.750.700.7433,8560.74
5/16/20250.770.770.690.7264,9240.72
5/15/20250.770.770.680.7332,8380.73
5/14/20250.770.770.650.74143,8360.74
5/13/20250.710.810.700.78134,7070.78
5/12/20250.750.750.700.7330,6090.73
5/09/20250.690.770.690.75169,5440.75
5/08/20250.670.700.650.6936,4270.69
5/07/20250.670.680.660.6719,9960.67
5/06/20250.690.710.630.6723,9310.67
5/05/20250.680.720.680.7023,8760.70
5/02/20250.700.730.690.7238,2770.72
5/01/20250.680.700.670.7013,9920.70
4/30/20250.670.690.660.6710,5960.67
4/29/20250.660.700.660.706,0290.70
4/28/20250.680.680.650.669,4650.66
4/25/20250.680.720.680.6819,8910.68
4/24/20250.740.740.670.686,8110.68
4/23/20250.700.720.570.6829,7330.68
4/22/20250.680.720.680.7111,3330.71
4/21/20250.680.700.680.6920,9690.69
4/17/20250.700.700.660.6830,1230.68
4/16/20250.710.710.660.6720,9960.67
4/15/20250.700.750.670.7230,1040.72
4/14/20250.720.740.680.7036,4560.70
4/11/20250.680.780.680.74105,0890.74
4/10/20250.680.720.680.6927,6660.69
4/09/20250.670.690.650.6722,5540.67
4/08/20250.710.740.680.6922,7800.69
4/07/20250.700.740.640.7460,3260.74
4/04/20250.830.830.700.71113,5110.71
4/03/20250.830.870.800.86300,2280.86
4/02/20250.830.870.830.8428,8280.84
4/01/20250.820.870.810.8399,2050.83
3/31/20250.820.830.790.8021,0410.80
3/28/20250.820.870.820.8224,3100.82
3/27/20250.850.860.820.8432,6780.84
3/26/20250.850.870.830.8520,4220.85
3/25/20250.830.860.820.8637,6560.86
3/24/20250.880.880.840.8559,0850.85
3/21/20250.840.900.820.88115,7060.88
3/20/20250.820.870.820.8270,6070.82
3/19/20250.820.840.810.8215,1670.82
3/18/20250.830.870.830.8518,9000.85
3/17/20250.870.870.820.8316,2930.83
3/14/20250.820.870.810.8314,3250.83
3/13/20250.840.840.800.8318,1470.83
3/12/20250.830.860.810.8511,6840.85
3/11/20250.820.850.800.8322,3020.83
3/10/20250.840.870.790.8224,0120.82