Bone Biologics Corporatio... (BBLG)
NASDAQ: BBLG
· Real-Time Price · USD
2.10
-0.10 (-4.68%)
At close: Aug 18, 2025, 3:59 PM
2.07
-1.43%
After-hours: Aug 18, 2025, 07:43 PM EDT
BBLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.20 | 2.22 | 2.08 | 2.08 | 2.08 | -5.45% | 39,100 |
| Aug 15, 2025 | 2.37 | 2.37 | 2.17 | 2.20 | 2.20 | -6.38% | 40,329 |
| Aug 14, 2025 | 2.35 | 2.38 | 2.30 | 2.35 | 2.35 | 0.00% | 51,000 |
| Aug 13, 2025 | 2.34 | 2.39 | 2.30 | 2.35 | 2.35 | 0.43% | 16,200 |
| Aug 12, 2025 | 2.34 | 2.34 | 2.26 | 2.34 | 2.34 | -0.85% | 35,350 |
| Aug 11, 2025 | 2.33 | 2.37 | 2.30 | 2.36 | 2.36 | 1.29% | 36,815 |
| Aug 8, 2025 | 2.42 | 2.51 | 2.27 | 2.33 | 2.33 | -8.27% | 78,671 |
| Aug 7, 2025 | 2.73 | 2.73 | 2.52 | 2.54 | 2.54 | -3.79% | 50,243 |
| Aug 6, 2025 | 2.64 | 2.76 | 2.60 | 2.64 | 2.64 | -1.86% | 73,939 |
| Aug 5, 2025 | 2.70 | 2.82 | 2.61 | 2.69 | 2.69 | -1.82% | 40,709 |
| Aug 4, 2025 | 2.73 | 2.80 | 2.66 | 2.74 | 2.74 | 0.37% | 59,423 |
| Aug 1, 2025 | 2.75 | 2.80 | 2.70 | 2.73 | 2.73 | -2.50% | 28,000 |
| Jul 31, 2025 | 2.80 | 2.97 | 2.80 | 2.80 | 2.80 | 1.08% | 17,200 |
| Jul 30, 2025 | 2.80 | 2.81 | 2.73 | 2.77 | 2.77 | 3.75% | 48,559 |
| Jul 29, 2025 | 2.95 | 2.95 | 2.65 | 2.67 | 2.67 | -10.70% | 103,291 |
| Jul 28, 2025 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | -0.99% | 36,016 |
| Jul 25, 2025 | 3.02 | 3.13 | 2.95 | 3.02 | 3.02 | -0.33% | 47,637 |
| Jul 24, 2025 | 3.06 | 3.14 | 2.97 | 3.03 | 3.03 | -0.98% | 114,900 |
| Jul 23, 2025 | 3.02 | 3.16 | 2.98 | 3.06 | 3.06 | 3.03% | 71,207 |
| Jul 22, 2025 | 2.99 | 3.03 | 2.91 | 2.97 | 2.97 | -0.34% | 44,542 |