Bone Biologics Corporation (BBLG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.9002 | 1.9418 | 1.8100 | 1.8500 | 1.8500 | 25,218 |
| May 02, 2024 | 1.6600 | 2.0200 | 1.6600 | 1.8470 | 1.8470 | 128,200 |
| May 01, 2024 | 1.5800 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 19,200 |
| Apr 30, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5620 | 1.5620 | 4,000 |
| Apr 29, 2024 | 1.5500 | 1.6400 | 1.5500 | 1.5650 | 1.5650 | 19,800 |
| Apr 26, 2024 | 1.5300 | 1.6100 | 1.5100 | 1.5300 | 1.5300 | 28,500 |
| Apr 25, 2024 | 1.4950 | 1.5800 | 1.4700 | 1.5200 | 1.5200 | 15,200 |
| Apr 24, 2024 | 1.5800 | 1.6080 | 1.4600 | 1.5250 | 1.5250 | 60,400 |
| Apr 23, 2024 | 1.5800 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 26,500 |
| Apr 22, 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 20,600 |
| Apr 19, 2024 | 1.8200 | 1.9400 | 1.6100 | 1.6100 | 1.6100 | 76,800 |
| Apr 18, 2024 | 1.7400 | 1.9400 | 1.6700 | 1.7950 | 1.7950 | 92,900 |
| Apr 17, 2024 | 1.7300 | 1.7700 | 1.6140 | 1.7700 | 1.7700 | 19,400 |
| Apr 16, 2024 | 1.7300 | 1.7700 | 1.5600 | 1.7500 | 1.7500 | 42,700 |
| Apr 15, 2024 | 1.6200 | 1.7800 | 1.6100 | 1.6100 | 1.6100 | 20,200 |
| Apr 12, 2024 | 1.6400 | 1.7600 | 1.6400 | 1.6780 | 1.6780 | 18,400 |
| Apr 11, 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 27,600 |
| Apr 10, 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 28,900 |
| Apr 09, 2024 | 1.7500 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 23,400 |
| Apr 08, 2024 | 1.8000 | 1.8640 | 1.7000 | 1.7800 | 1.7800 | 18,900 |
| Apr 05, 2024 | 1.8400 | 1.8700 | 1.6500 | 1.7300 | 1.7300 | 97,400 |
| Apr 04, 2024 | 1.9600 | 2.0500 | 1.7550 | 1.7900 | 1.7900 | 90,900 |
| Apr 03, 2024 | 2.0100 | 2.1300 | 1.8700 | 1.9600 | 1.9600 | 31,800 |
| Apr 02, 2024 | 2.2700 | 2.2800 | 1.9600 | 2.0000 | 2.0000 | 49,200 |
| Apr 01, 2024 | 2.1700 | 2.2580 | 2.1000 | 2.1300 | 2.1300 | 11,500 |
| Mar 28, 2024 | 2.0400 | 2.2600 | 2.0200 | 2.1300 | 2.1300 | 21,300 |
| Mar 27, 2024 | 2.0800 | 2.2300 | 2.0300 | 2.0400 | 2.0400 | 16,200 |
| Mar 26, 2024 | 2.1900 | 2.1900 | 2.0800 | 2.1000 | 2.1000 | 12,600 |
| Mar 25, 2024 | 2.2200 | 2.2500 | 2.1200 | 2.2200 | 2.2200 | 16,100 |
| Mar 22, 2024 | 2.2100 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 18,400 |
| Mar 21, 2024 | 2.2500 | 2.3900 | 2.1400 | 2.2000 | 2.2000 | 19,600 |
| Mar 20, 2024 | 2.3300 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 11,300 |
| Mar 19, 2024 | 2.2900 | 2.4600 | 2.2200 | 2.4000 | 2.4000 | 35,100 |
| Mar 18, 2024 | 2.4100 | 2.5000 | 2.2200 | 2.2200 | 2.2200 | 22,300 |
| Mar 15, 2024 | 2.4900 | 2.5630 | 2.3000 | 2.3300 | 2.3300 | 13,100 |
| Mar 14, 2024 | 2.5020 | 2.6000 | 2.4000 | 2.4950 | 2.4950 | 34,600 |
| Mar 13, 2024 | 2.4500 | 2.7300 | 2.4000 | 2.5700 | 2.5700 | 121,300 |
| Mar 12, 2024 | 2.5100 | 2.5710 | 2.3000 | 2.4100 | 2.4100 | 74,700 |
| Mar 11, 2024 | 2.4600 | 2.5600 | 2.3340 | 2.5600 | 2.5600 | 46,800 |
| Mar 08, 2024 | 2.3300 | 2.4700 | 2.3000 | 2.4100 | 2.4100 | 23,400 |
| Mar 07, 2024 | 2.2300 | 2.4000 | 2.2200 | 2.3400 | 2.3400 | 44,200 |
| Mar 06, 2024 | 2.3820 | 2.4300 | 2.3000 | 2.3350 | 2.3350 | 50,100 |
| Mar 05, 2024 | 2.3500 | 2.4600 | 2.2150 | 2.2900 | 2.2900 | 65,700 |
| Mar 04, 2024 | 2.5200 | 2.7700 | 2.3500 | 2.4700 | 2.4700 | 656,800 |
| Mar 01, 2024 | 2.8900 | 3.0900 | 2.2000 | 2.4300 | 2.4300 | 1,861,900 |
| Feb 29, 2024 | 2.5100 | 2.5600 | 2.4000 | 2.4500 | 2.4500 | 36,500 |
| Feb 28, 2024 | 2.3200 | 2.5800 | 2.2600 | 2.3100 | 2.3100 | 34,800 |
| Feb 27, 2024 | 2.7100 | 2.7100 | 2.3000 | 2.3550 | 2.3550 | 92,300 |
| Feb 26, 2024 | 3.3400 | 3.3730 | 2.5400 | 2.7000 | 2.7000 | 208,600 |
| Feb 23, 2024 | 3.6000 | 3.6900 | 3.2500 | 3.6000 | 3.6000 | 22,300 |
| Feb 22, 2024 | 3.2500 | 4.4900 | 3.2500 | 3.6000 | 3.6000 | 83,700 |
| Feb 21, 2024 | 3.7200 | 3.9950 | 3.1500 | 3.1500 | 3.1500 | 44,100 |
| Feb 20, 2024 | 3.8500 | 4.0900 | 3.6500 | 3.9000 | 3.9000 | 15,900 |
| Feb 16, 2024 | 3.7600 | 4.0500 | 3.6000 | 3.8750 | 3.8750 | 13,200 |
| Feb 15, 2024 | 3.9500 | 4.2100 | 3.5600 | 3.8500 | 3.8500 | 26,200 |
| Feb 14, 2024 | 3.6000 | 3.7500 | 3.4300 | 3.7000 | 3.7000 | 22,300 |
| Feb 13, 2024 | 3.6400 | 3.8000 | 3.5500 | 3.5600 | 3.5600 | 22,900 |
| Feb 12, 2024 | 3.9000 | 4.0490 | 3.6000 | 3.7500 | 3.7500 | 61,800 |
| Feb 09, 2024 | 3.0750 | 4.7400 | 3.0750 | 4.1500 | 4.1500 | 229,900 |
| Feb 08, 2024 | 3.0900 | 3.3000 | 2.8700 | 3.1100 | 3.1100 | 19,400 |
| Feb 07, 2024 | 2.9000 | 3.1400 | 2.8600 | 2.9300 | 2.9300 | 10,800 |
| Feb 06, 2024 | 3.0600 | 3.1000 | 2.9600 | 3.0000 | 3.0000 | 7,700 |
| Feb 05, 2024 | 3.1000 | 3.1600 | 2.9500 | 2.9600 | 2.9600 | 15,400 |
| Feb 02, 2024 | 3.4400 | 3.6200 | 3.1000 | 3.1900 | 3.1900 | 72,000 |
| Feb 01, 2024 | 3.5700 | 3.6200 | 3.2700 | 3.3400 | 3.3400 | 17,700 |
| Jan 31, 2024 | 3.8100 | 3.9650 | 3.5670 | 3.6300 | 3.6300 | 22,200 |
| Jan 30, 2024 | 3.8000 | 4.1900 | 3.4500 | 3.8700 | 3.8700 | 114,400 |
| Jan 29, 2024 | 3.5100 | 3.6700 | 3.3000 | 3.5200 | 3.5200 | 15,200 |
| Jan 26, 2024 | 3.6700 | 3.8620 | 3.4300 | 3.5600 | 3.5600 | 10,100 |
| Jan 25, 2024 | 3.3400 | 3.6600 | 3.2850 | 3.6300 | 3.6300 | 9,100 |
| Jan 24, 2024 | 3.4800 | 3.6500 | 3.4000 | 3.4100 | 3.4100 | 20,500 |
| Jan 23, 2024 | 3.7600 | 3.7750 | 3.4000 | 3.5400 | 3.5400 | 51,900 |
| Jan 22, 2024 | 3.3300 | 4.5870 | 3.3300 | 3.7700 | 3.7700 | 396,600 |
| Jan 19, 2024 | 3.2700 | 3.3000 | 3.1200 | 3.2500 | 3.2500 | 21,700 |
| Jan 18, 2024 | 3.6400 | 3.6400 | 3.2900 | 3.3000 | 3.3000 | 12,400 |
| Jan 17, 2024 | 3.7600 | 4.1000 | 3.6000 | 3.6100 | 3.6100 | 16,400 |
| Jan 16, 2024 | 4.2500 | 4.3380 | 3.7600 | 3.8800 | 3.8800 | 31,900 |
| Jan 12, 2024 | 4.7900 | 4.7900 | 4.1000 | 4.2200 | 4.2200 | 115,700 |
| Jan 11, 2024 | 4.5200 | 4.8700 | 4.5200 | 4.6600 | 4.6600 | 33,400 |
| Jan 10, 2024 | 4.9800 | 4.9800 | 4.5290 | 4.6100 | 4.6100 | 62,900 |
| Jan 09, 2024 | 4.6800 | 5.1200 | 4.4720 | 4.7300 | 4.7300 | 68,400 |
| Jan 08, 2024 | 5.0400 | 5.2600 | 4.1900 | 4.6800 | 4.6800 | 126,800 |
| Jan 05, 2024 | 5.4500 | 5.6850 | 5.0000 | 5.1400 | 5.1400 | 91,100 |
| Jan 04, 2024 | 5.5400 | 6.0000 | 5.4000 | 5.5400 | 5.5400 | 231,800 |
| Jan 03, 2024 | 4.2000 | 6.3400 | 4.1500 | 5.7800 | 5.7800 | 1,424,600 |
| Jan 02, 2024 | 4.4600 | 4.6000 | 4.0300 | 4.1400 | 4.1400 | 156,800 |
| Dec 29, 2023 | 5.0100 | 5.2200 | 4.4810 | 4.5200 | 4.5200 | 336,500 |
| Dec 28, 2023 | 5.9000 | 10.5600 | 5.0300 | 6.0000 | 6.0000 | 7,706,800 |
| Dec 27, 2023 | 3.1620 | 5.2900 | 3.1550 | 4.6500 | 4.6500 | 1,752,000 |
| Dec 26, 2023 | 3.2800 | 3.2800 | 3.0500 | 3.2740 | 3.2740 | 24,500 |
| Dec 22, 2023 | 3.1900 | 3.3000 | 3.0400 | 3.3000 | 3.3000 | 35,100 |
| Dec 21, 2023 | 3.5500 | 3.5500 | 3.0900 | 3.1200 | 3.1200 | 56,200 |
| Dec 20, 2023 | 3.0500 | 3.4800 | 2.9100 | 3.1700 | 3.1700 | 72,500 |
| Dec 20, 2023 | 1:8 Stock Split | |||||
| Dec 19, 2023 | 3.1360 | 3.3920 | 3.0720 | 3.2800 | 3.2800 | 33,000 |
| Dec 18, 2023 | 3.0000 | 3.2000 | 2.9680 | 3.1200 | 3.1200 | 18,650 |
| Dec 15, 2023 | 3.2800 | 3.3520 | 2.9600 | 3.0320 | 3.0320 | 36,775 |
| Dec 14, 2023 | 3.3600 | 3.4400 | 3.2800 | 3.3600 | 3.3600 | 11,800 |
| Dec 13, 2023 | 3.2880 | 3.5200 | 3.2800 | 3.3600 | 3.3600 | 14,038 |
| Dec 12, 2023 | 3.3600 | 3.7600 | 3.3600 | 3.4640 | 3.4640 | 21,013 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.