Bone Biologics Corporation (BBLG)
NASDAQ: BBLG · Real-Time Price · USD
1.320
-0.060 (-4.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Bone Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -4.35% | 2,196 |
| Apr 27, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 8,072 |
| Apr 24, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 9,452 |
| Apr 23, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -3.91% | 14,504 |
| Apr 22, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 0.72% | 13,420 |
| Apr 21, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.09% | 4,272 |
| Apr 20, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 8,698 |
| Apr 17, 2026 | 1.32 | 1.40 | 1.31 | 1.39 | 1.39 | 5.30% | 23,442 |
| Apr 16, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 7,982 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 3.97% | 14,125 |
| Apr 14, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | 2.44% | 3,651 |
| Apr 13, 2026 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 4,035 |
| Apr 10, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | - | 9,905 |
| Apr 9, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 7,410 |
| Apr 8, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 3.64% | 13,088 |
| Apr 7, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 2.92% | 21,689 |
| Apr 6, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 13,448 |
| Apr 2, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 6.90% | 24,542 |
| Apr 1, 2026 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | 5.45% | 9,820 |
| Mar 31, 2026 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 8,484 |
| Mar 30, 2026 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 27,855 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.45% | 6,849 |
| Mar 26, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.11 | -2.19% | 12,789 |
| Mar 25, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | - | 2,615 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -3.39% | 11,822 |
| Mar 23, 2026 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | 1.72% | 6,112 |
| Mar 20, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | - | 5,563 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.13% | 10,228 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -2.42% | 10,996 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 15,774 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 14,408 |
| Mar 13, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 14,681 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 1,996 |
| Mar 11, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | - | 8,150 |
| Mar 10, 2026 | 1.22 | 1.32 | 1.22 | 1.28 | 1.28 | 4.92% | 14,683 |
| Mar 9, 2026 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | -4.69% | 13,638 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.18 | 1.28 | 1.28 | 4.92% | 27,734 |
| Mar 5, 2026 | 1.23 | 1.30 | 1.21 | 1.22 | 1.22 | -2.40% | 37,786 |
| Mar 4, 2026 | 1.26 | 1.33 | 1.21 | 1.25 | 1.25 | -0.64% | 21,626 |
| Mar 3, 2026 | 1.17 | 1.36 | 1.16 | 1.26 | 1.26 | 5.71% | 149,410 |
| Mar 2, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 3.30% | 19,302 |
| Feb 27, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | 0.17% | 10,174 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 11,162 |
| Feb 25, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | 1.75% | 8,152 |
| Feb 24, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 18,532 |
| Feb 23, 2026 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 10,694 |
| Feb 20, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | - | 16,462 |
| Feb 19, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | 0.42% | 19,486 |
| Feb 18, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 6.70% | 24,683 |
| Feb 17, 2026 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -6.12% | 42,904 |
| Feb 13, 2026 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -2.21% | 6,812 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.20 | 1.22 | 1.22 | -6.15% | 33,455 |
| Feb 11, 2026 | 1.38 | 1.39 | 1.29 | 1.30 | 1.30 | -4.41% | 11,957 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 16,090 |
| Feb 9, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 13,056 |
| Feb 6, 2026 | 1.33 | 1.44 | 1.30 | 1.40 | 1.40 | 2.56% | 28,385 |
| Feb 5, 2026 | 1.52 | 1.52 | 1.36 | 1.37 | 1.37 | -11.36% | 36,364 |
| Feb 4, 2026 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -2.53% | 22,722 |
| Feb 3, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 8,178 |
| Feb 2, 2026 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | -0.61% | 32,784 |
| Jan 30, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 21,577 |
| Jan 29, 2026 | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 8,075 |
| Jan 28, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 7,559 |
| Jan 27, 2026 | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 8,645 |
| Jan 26, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | -0.58% | 53,545 |
| Jan 23, 2026 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 12,254 |
| Jan 22, 2026 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | 2.33% | 34,995 |
| Jan 21, 2026 | 1.73 | 1.76 | 1.68 | 1.72 | 1.72 | -0.58% | 30,626 |
| Jan 20, 2026 | 1.76 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 17,533 |
| Jan 16, 2026 | 1.67 | 1.89 | 1.67 | 1.78 | 1.78 | 6.59% | 142,827 |
| Jan 15, 2026 | 1.64 | 1.70 | 1.58 | 1.67 | 1.67 | 3.73% | 55,223 |
| Jan 14, 2026 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -1.23% | 26,278 |
| Jan 13, 2026 | 1.67 | 1.71 | 1.53 | 1.63 | 1.63 | -1.21% | 17,351 |
| Jan 12, 2026 | 1.62 | 1.68 | 1.61 | 1.65 | 1.65 | 1.85% | 19,752 |
| Jan 9, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 4.52% | 39,597 |
| Jan 8, 2026 | 1.58 | 1.63 | 1.53 | 1.55 | 1.55 | -1.27% | 44,206 |
| Jan 7, 2026 | 1.57 | 1.63 | 1.55 | 1.57 | 1.57 | 1.29% | 41,803 |
| Jan 6, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | 0.65% | 17,270 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.39 | 1.54 | 1.54 | - | 103,833 |
| Jan 2, 2026 | 1.50 | 1.56 | 1.42 | 1.54 | 1.54 | 6.21% | 49,885 |
| Dec 31, 2025 | 1.54 | 1.58 | 1.41 | 1.45 | 1.45 | -4.61% | 41,812 |
| Dec 30, 2025 | 1.50 | 1.62 | 1.50 | 1.52 | 1.52 | 0.66% | 56,676 |
| Dec 29, 2025 | 1.57 | 1.66 | 1.51 | 1.51 | 1.51 | -11.18% | 101,265 |
| Dec 26, 2025 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | -6.59% | 112,542 |
| Dec 24, 2025 | 1.88 | 1.94 | 1.72 | 1.82 | 1.82 | -6.67% | 259,207 |
| Dec 23, 2025 | 1.92 | 2.39 | 1.84 | 1.95 | 1.95 | 4.28% | 16,426,696 |
| Dec 22, 2025 | 1.83 | 1.98 | 1.76 | 1.87 | 1.87 | 2.19% | 52,249 |
| Dec 19, 2025 | 1.85 | 1.92 | 1.82 | 1.83 | 1.83 | -1.45% | 12,029 |
| Dec 18, 2025 | 1.91 | 1.91 | 1.82 | 1.86 | 1.86 | -7.15% | 12,298 |
| Dec 17, 2025 | 1.91 | 2.04 | 1.89 | 2.00 | 2.00 | - | 9,966 |
| Dec 16, 2025 | 1.85 | 2.00 | 1.84 | 2.00 | 2.00 | -0.50% | 19,749 |
| Dec 15, 2025 | 2.00 | 2.01 | 1.79 | 2.01 | 2.01 | -0.84% | 20,112 |
| Dec 12, 2025 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | 6.52% | 18,892 |
| Dec 11, 2025 | 2.03 | 2.05 | 1.88 | 1.90 | 1.90 | -9.16% | 23,492 |
| Dec 10, 2025 | 2.08 | 2.11 | 1.93 | 2.10 | 2.10 | -0.71% | 44,251 |
| Dec 9, 2025 | 1.84 | 2.16 | 1.84 | 2.11 | 2.11 | 11.64% | 111,060 |
| Dec 8, 2025 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -2.07% | 15,941 |
| Dec 5, 2025 | 1.77 | 1.99 | 1.71 | 1.93 | 1.93 | 9.04% | 87,005 |
| Dec 4, 2025 | 1.73 | 1.77 | 1.70 | 1.77 | 1.77 | 0.57% | 13,463 |
| Dec 3, 2025 | 1.51 | 1.77 | 1.50 | 1.76 | 1.76 | 10.00% | 35,166 |