Bone Biologics Corporation (BBLG)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.7607 | 1.9399 | 1.6700 | 1.7950 | 1.7950 | 88,047 |
| 17 Apr 2024 | 1.7300 | 1.7700 | 1.6140 | 1.7700 | 1.7700 | 19,400 |
| 16 Apr 2024 | 1.7300 | 1.7700 | 1.5600 | 1.7500 | 1.7500 | 42,700 |
| 15 Apr 2024 | 1.6200 | 1.7800 | 1.6100 | 1.6100 | 1.6100 | 20,200 |
| 12 Apr 2024 | 1.6400 | 1.7600 | 1.6400 | 1.6780 | 1.6780 | 18,400 |
| 11 Apr 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 27,600 |
| 10 Apr 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 28,900 |
| 09 Apr 2024 | 1.7500 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 23,400 |
| 08 Apr 2024 | 1.8000 | 1.8640 | 1.7000 | 1.7800 | 1.7800 | 18,900 |
| 05 Apr 2024 | 1.8400 | 1.8700 | 1.6500 | 1.7300 | 1.7300 | 97,400 |
| 04 Apr 2024 | 1.9600 | 2.0500 | 1.7550 | 1.7900 | 1.7900 | 90,900 |
| 03 Apr 2024 | 2.0100 | 2.1300 | 1.8700 | 1.9600 | 1.9600 | 31,800 |
| 02 Apr 2024 | 2.2700 | 2.2800 | 1.9600 | 2.0000 | 2.0000 | 49,200 |
| 01 Apr 2024 | 2.1700 | 2.2580 | 2.1000 | 2.1300 | 2.1300 | 11,500 |
| 28 Mar 2024 | 2.0400 | 2.2600 | 2.0200 | 2.1300 | 2.1300 | 21,300 |
| 27 Mar 2024 | 2.0800 | 2.2300 | 2.0300 | 2.0400 | 2.0400 | 16,200 |
| 26 Mar 2024 | 2.1900 | 2.1900 | 2.0800 | 2.1000 | 2.1000 | 12,600 |
| 25 Mar 2024 | 2.2200 | 2.2500 | 2.1200 | 2.2200 | 2.2200 | 16,100 |
| 22 Mar 2024 | 2.2100 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 18,400 |
| 21 Mar 2024 | 2.2500 | 2.3900 | 2.1400 | 2.2000 | 2.2000 | 19,600 |
| 20 Mar 2024 | 2.3300 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 11,300 |
| 19 Mar 2024 | 2.2900 | 2.4600 | 2.2200 | 2.4000 | 2.4000 | 35,100 |
| 18 Mar 2024 | 2.4100 | 2.5000 | 2.2200 | 2.2200 | 2.2200 | 22,300 |
| 15 Mar 2024 | 2.4900 | 2.5630 | 2.3000 | 2.3300 | 2.3300 | 13,100 |
| 14 Mar 2024 | 2.5020 | 2.6000 | 2.4000 | 2.4950 | 2.4950 | 34,600 |
| 13 Mar 2024 | 2.4500 | 2.7300 | 2.4000 | 2.5700 | 2.5700 | 121,300 |
| 12 Mar 2024 | 2.5100 | 2.5710 | 2.3000 | 2.4100 | 2.4100 | 74,700 |
| 11 Mar 2024 | 2.4600 | 2.5600 | 2.3340 | 2.5600 | 2.5600 | 46,800 |
| 08 Mar 2024 | 2.3300 | 2.4700 | 2.3000 | 2.4100 | 2.4100 | 23,400 |
| 07 Mar 2024 | 2.2300 | 2.4000 | 2.2200 | 2.3400 | 2.3400 | 44,200 |
| 06 Mar 2024 | 2.3820 | 2.4300 | 2.3000 | 2.3350 | 2.3350 | 50,100 |
| 05 Mar 2024 | 2.3500 | 2.4600 | 2.2150 | 2.2900 | 2.2900 | 65,700 |
| 04 Mar 2024 | 2.5200 | 2.7700 | 2.3500 | 2.4700 | 2.4700 | 656,800 |
| 01 Mar 2024 | 2.8900 | 3.0900 | 2.2000 | 2.4300 | 2.4300 | 1,861,900 |
| 29 Feb 2024 | 2.5100 | 2.5600 | 2.4000 | 2.4500 | 2.4500 | 36,500 |
| 28 Feb 2024 | 2.3200 | 2.5800 | 2.2600 | 2.3100 | 2.3100 | 34,800 |
| 27 Feb 2024 | 2.7100 | 2.7100 | 2.3000 | 2.3550 | 2.3550 | 92,300 |
| 26 Feb 2024 | 3.3400 | 3.3730 | 2.5400 | 2.7000 | 2.7000 | 208,600 |
| 23 Feb 2024 | 3.6000 | 3.6900 | 3.2500 | 3.6000 | 3.6000 | 22,300 |
| 22 Feb 2024 | 3.2500 | 4.4900 | 3.2500 | 3.6000 | 3.6000 | 83,700 |
| 21 Feb 2024 | 3.7200 | 3.9950 | 3.1500 | 3.1500 | 3.1500 | 44,100 |
| 20 Feb 2024 | 3.8500 | 4.0900 | 3.6500 | 3.9000 | 3.9000 | 15,900 |
| 16 Feb 2024 | 3.7600 | 4.0500 | 3.6000 | 3.8750 | 3.8750 | 13,200 |
| 15 Feb 2024 | 3.9500 | 4.2100 | 3.5600 | 3.8500 | 3.8500 | 26,200 |
| 14 Feb 2024 | 3.6000 | 3.7500 | 3.4300 | 3.7000 | 3.7000 | 22,300 |
| 13 Feb 2024 | 3.6400 | 3.8000 | 3.5500 | 3.5600 | 3.5600 | 22,900 |
| 12 Feb 2024 | 3.9000 | 4.0490 | 3.6000 | 3.7500 | 3.7500 | 61,800 |
| 09 Feb 2024 | 3.0750 | 4.7400 | 3.0750 | 4.1500 | 4.1500 | 229,900 |
| 08 Feb 2024 | 3.0900 | 3.3000 | 2.8700 | 3.1100 | 3.1100 | 19,400 |
| 07 Feb 2024 | 2.9000 | 3.1400 | 2.8600 | 2.9300 | 2.9300 | 10,800 |
| 06 Feb 2024 | 3.0600 | 3.1000 | 2.9600 | 3.0000 | 3.0000 | 7,700 |
| 05 Feb 2024 | 3.1000 | 3.1600 | 2.9500 | 2.9600 | 2.9600 | 15,400 |
| 02 Feb 2024 | 3.4400 | 3.6200 | 3.1000 | 3.1900 | 3.1900 | 72,000 |
| 01 Feb 2024 | 3.5700 | 3.6200 | 3.2700 | 3.3400 | 3.3400 | 17,700 |
| 31 Jan 2024 | 3.8100 | 3.9650 | 3.5670 | 3.6300 | 3.6300 | 22,200 |
| 30 Jan 2024 | 3.8000 | 4.1900 | 3.4500 | 3.8700 | 3.8700 | 114,400 |
| 29 Jan 2024 | 3.5100 | 3.6700 | 3.3000 | 3.5200 | 3.5200 | 15,200 |
| 26 Jan 2024 | 3.6700 | 3.8620 | 3.4300 | 3.5600 | 3.5600 | 10,100 |
| 25 Jan 2024 | 3.3400 | 3.6600 | 3.2850 | 3.6300 | 3.6300 | 9,100 |
| 24 Jan 2024 | 3.4800 | 3.6500 | 3.4000 | 3.4100 | 3.4100 | 20,500 |
| 23 Jan 2024 | 3.7600 | 3.7750 | 3.4000 | 3.5400 | 3.5400 | 51,900 |
| 22 Jan 2024 | 3.3300 | 4.5870 | 3.3300 | 3.7700 | 3.7700 | 396,600 |
| 19 Jan 2024 | 3.2700 | 3.3000 | 3.1200 | 3.2500 | 3.2500 | 21,700 |
| 18 Jan 2024 | 3.6400 | 3.6400 | 3.2900 | 3.3000 | 3.3000 | 12,400 |
| 17 Jan 2024 | 3.7600 | 4.1000 | 3.6000 | 3.6100 | 3.6100 | 16,400 |
| 16 Jan 2024 | 4.2500 | 4.3380 | 3.7600 | 3.8800 | 3.8800 | 31,900 |
| 12 Jan 2024 | 4.7900 | 4.7900 | 4.1000 | 4.2200 | 4.2200 | 115,700 |
| 11 Jan 2024 | 4.5200 | 4.8700 | 4.5200 | 4.6600 | 4.6600 | 33,400 |
| 10 Jan 2024 | 4.9800 | 4.9800 | 4.5290 | 4.6100 | 4.6100 | 62,900 |
| 09 Jan 2024 | 4.6800 | 5.1200 | 4.4720 | 4.7300 | 4.7300 | 68,400 |
| 08 Jan 2024 | 5.0400 | 5.2600 | 4.1900 | 4.6800 | 4.6800 | 126,800 |
| 05 Jan 2024 | 5.4500 | 5.6850 | 5.0000 | 5.1400 | 5.1400 | 91,100 |
| 04 Jan 2024 | 5.5400 | 6.0000 | 5.4000 | 5.5400 | 5.5400 | 231,800 |
| 03 Jan 2024 | 4.2000 | 6.3400 | 4.1500 | 5.7800 | 5.7800 | 1,424,600 |
| 02 Jan 2024 | 4.4600 | 4.6000 | 4.0300 | 4.1400 | 4.1400 | 156,800 |
| 29 Dec 2023 | 5.0100 | 5.2200 | 4.4810 | 4.5200 | 4.5200 | 336,500 |
| 28 Dec 2023 | 5.9000 | 10.5600 | 5.0300 | 6.0000 | 6.0000 | 7,706,800 |
| 27 Dec 2023 | 3.1620 | 5.2900 | 3.1550 | 4.6500 | 4.6500 | 1,752,000 |
| 26 Dec 2023 | 3.2800 | 3.2800 | 3.0500 | 3.2740 | 3.2740 | 24,500 |
| 22 Dec 2023 | 3.1900 | 3.3000 | 3.0400 | 3.3000 | 3.3000 | 35,100 |
| 21 Dec 2023 | 3.5500 | 3.5500 | 3.0900 | 3.1200 | 3.1200 | 56,200 |
| 20 Dec 2023 | 3.0500 | 3.4800 | 2.9100 | 3.1700 | 3.1700 | 72,500 |
| 20 Dec 2023 | 1:8 Stock split | |||||
| 19 Dec 2023 | 3.1360 | 3.3920 | 3.0720 | 3.2800 | 3.2800 | 33,000 |
| 18 Dec 2023 | 3.0000 | 3.2000 | 2.9680 | 3.1200 | 3.1200 | 18,650 |
| 15 Dec 2023 | 3.2800 | 3.3520 | 2.9600 | 3.0320 | 3.0320 | 36,775 |
| 14 Dec 2023 | 3.3600 | 3.4400 | 3.2800 | 3.3600 | 3.3600 | 11,800 |
| 13 Dec 2023 | 3.2880 | 3.5200 | 3.2800 | 3.3600 | 3.3600 | 14,038 |
| 12 Dec 2023 | 3.3600 | 3.7600 | 3.3600 | 3.4640 | 3.4640 | 21,013 |
| 11 Dec 2023 | 3.2800 | 3.5680 | 3.2800 | 3.5040 | 3.5040 | 14,838 |
| 08 Dec 2023 | 3.4160 | 3.5840 | 3.2000 | 3.3680 | 3.3680 | 21,788 |
| 07 Dec 2023 | 3.5520 | 3.6320 | 3.5040 | 3.5200 | 3.5200 | 7,125 |
| 06 Dec 2023 | 3.6080 | 3.8320 | 3.4640 | 3.6640 | 3.6640 | 26,750 |
| 05 Dec 2023 | 3.6000 | 3.8000 | 3.4800 | 3.5760 | 3.5760 | 18,063 |
| 04 Dec 2023 | 3.4880 | 3.8240 | 3.4480 | 3.6080 | 3.6080 | 64,275 |
| 01 Dec 2023 | 3.2800 | 3.5600 | 3.1680 | 3.4880 | 3.4880 | 29,588 |
| 30 Nov 2023 | 3.2800 | 3.4080 | 3.2080 | 3.2720 | 3.2720 | 40,463 |
| 29 Nov 2023 | 3.3760 | 3.4480 | 3.2000 | 3.3040 | 3.3040 | 21,938 |
| 28 Nov 2023 | 3.7040 | 3.7600 | 3.3200 | 3.3760 | 3.3760 | 44,613 |
| 27 Nov 2023 | 3.9120 | 4.0000 | 3.7040 | 3.7680 | 3.7680 | 17,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.