Skip to main content
Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.220
-0.060 (-4.69%)
At close: Mar 9, 2026, 4:00 PM EDT
1.220
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:26 PM EDT

Bone Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.181.271.181.22--4.69%12,146
Mar 6, 20261.281.281.181.281.284.92%27,734
Mar 5, 20261.231.301.211.221.22-2.40%37,781
Mar 4, 20261.261.331.211.251.25-0.64%20,819
Mar 3, 20261.171.361.161.261.265.71%149,138
Mar 2, 20261.141.211.141.191.193.30%18,693
Feb 27, 20261.171.181.151.151.150.17%10,172
Feb 26, 20261.181.181.151.151.15-0.86%10,945
Feb 25, 20261.181.211.161.161.161.75%8,111
Feb 24, 20261.171.181.141.141.14-3.39%18,532
Feb 23, 20261.201.231.151.181.18-1.67%10,682
Feb 20, 20261.221.241.191.201.20-16,462
Feb 19, 20261.251.261.201.201.200.42%19,028
Feb 18, 20261.121.201.121.201.206.70%22,011
Feb 17, 20261.211.211.111.121.12-6.12%42,815
Feb 13, 20261.201.241.171.191.19-2.21%6,781
Feb 12, 20261.331.331.201.221.22-6.15%33,455
Feb 11, 20261.381.391.291.301.30-4.41%11,957
Feb 10, 20261.431.431.361.361.36-4.23%16,020
Feb 9, 20261.391.441.391.421.421.43%12,052
Feb 6, 20261.331.441.301.401.402.56%26,354
Feb 5, 20261.521.521.361.371.37-11.36%36,165
Feb 4, 20261.621.631.521.541.54-2.53%22,722
Feb 3, 20261.631.641.571.581.58-3.07%7,958
Feb 2, 20261.621.701.621.631.63-0.61%32,784
Jan 30, 20261.671.671.621.641.64-2.38%21,404
Jan 29, 20261.681.751.681.681.68-0.59%8,055
Jan 28, 20261.671.711.671.691.691.20%7,459
Jan 27, 20261.651.721.651.671.67-2.91%8,645
Jan 26, 20261.691.721.681.721.72-0.58%53,090
Jan 23, 20261.761.781.721.731.73-1.70%12,254
Jan 22, 20261.701.771.681.761.762.33%34,738
Jan 21, 20261.731.761.681.721.72-0.58%30,626
Jan 20, 20261.761.801.731.731.73-2.81%17,533
Jan 16, 20261.671.891.671.781.786.59%142,002
Jan 15, 20261.641.701.581.671.673.73%54,542
Jan 14, 20261.621.661.611.611.61-1.23%26,277
Jan 13, 20261.671.711.531.631.63-1.21%17,058
Jan 12, 20261.621.681.611.651.651.85%19,540
Jan 9, 20261.581.661.581.621.624.52%37,427
Jan 8, 20261.581.631.531.551.55-1.27%44,138
Jan 7, 20261.571.631.551.571.571.29%41,803
Jan 6, 20261.491.581.491.551.550.65%16,875
Jan 5, 20261.551.551.391.541.54-102,558
Jan 2, 20261.501.561.421.541.546.21%49,763
Dec 31, 20251.541.581.411.451.45-4.61%41,811
Dec 30, 20251.501.621.501.521.520.66%56,676
Dec 29, 20251.571.661.511.511.51-11.18%96,651
Dec 26, 20251.701.761.701.701.70-6.59%111,272
Dec 24, 20251.881.941.721.821.82-6.67%259,207
Dec 23, 20251.922.391.841.951.954.28%16,377,982
Dec 22, 20251.831.981.761.871.872.19%52,219
Dec 19, 20251.851.921.821.831.83-1.45%9,029
Dec 18, 20251.911.911.821.861.86-7.15%12,298
Dec 17, 20251.912.041.892.002.00-9,966
Dec 16, 20251.852.001.842.002.00-0.50%19,749
Dec 15, 20252.002.011.792.012.01-0.84%20,112
Dec 12, 20251.922.031.922.032.036.52%18,892
Dec 11, 20252.032.051.881.901.90-9.16%23,492
Dec 10, 20252.082.111.932.102.10-0.71%44,251
Dec 9, 20251.842.161.842.112.1111.64%111,060
Dec 8, 20251.931.951.851.891.89-2.07%15,941
Dec 5, 20251.771.991.711.931.939.04%87,005
Dec 4, 20251.731.771.701.771.770.57%13,463
Dec 3, 20251.511.771.501.761.7610.00%35,166
Dec 2, 20251.471.631.471.601.605.26%24,508
Dec 1, 20251.531.571.501.521.521.33%12,330
Nov 28, 20251.501.571.481.501.505.63%13,617
Nov 26, 20251.461.611.421.421.421.07%74,577
Nov 25, 20251.341.471.341.411.413.31%40,384
Nov 24, 20251.371.391.331.361.362.26%37,809
Nov 21, 20251.521.521.301.331.33-6.34%48,493
Nov 20, 20251.541.581.321.421.42-9.55%70,049
Nov 19, 20251.651.741.511.571.57-3.68%64,747
Nov 18, 20251.631.711.611.631.630.18%16,272
Nov 17, 20251.611.761.601.631.631.69%79,593
Nov 14, 20251.631.701.551.601.60-5.88%25,018
Nov 13, 20251.771.831.671.701.70-3.95%16,339
Nov 12, 20251.711.821.711.771.772.31%21,765
Nov 11, 20251.741.781.661.731.730.58%29,561
Nov 10, 20251.801.801.711.721.72-1.71%14,694
Nov 7, 20251.871.881.711.751.75-8.38%60,973
Nov 6, 20252.012.011.861.911.91-4.98%33,267
Nov 5, 20252.002.081.962.012.01-29,641
Nov 4, 20252.012.041.992.012.01-1.71%18,865
Nov 3, 20252.102.112.022.052.05-3.99%33,501
Oct 31, 20252.112.222.102.132.13-0.93%20,341
Oct 30, 20252.142.222.112.152.150.47%8,512
Oct 29, 20252.152.232.132.142.14-2.28%52,963
Oct 28, 20252.182.202.132.192.191.39%20,970
Oct 27, 20252.192.232.142.162.16-3.57%36,044
Oct 24, 20252.222.252.192.242.241.36%14,859
Oct 23, 20252.202.272.162.212.210.45%33,356
Oct 22, 20252.452.502.152.202.20-10.20%81,040
Oct 21, 20252.502.502.382.452.45-1.01%15,419
Oct 20, 20252.492.602.432.482.48-0.20%22,350
Oct 17, 20252.662.662.432.482.48-3.50%34,799
Oct 16, 20252.602.702.542.572.57-3.38%14,328
Oct 15, 20252.572.762.572.662.663.50%72,764
Oct 14, 20252.492.572.442.572.571.98%27,867