Bone Biologics Corporation (BBLGW)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 500 |
| 30 Apr 2024 | 21.99 | 23.90 | 21.99 | 23.90 | 23.90 | 800 |
| 29 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,100 |
| 26 Apr 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,700 |
| 25 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 24 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 23 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 22 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 19 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 200 |
| 18 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1,000 |
| 17 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| 15 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Apr 2024 | 17.60 | 20.70 | 17.60 | 19.00 | 19.00 | 3,300 |
| 11 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 500 |
| 10 Apr 2024 | 14.00 | 17.00 | 13.99 | 16.24 | 16.24 | 2,600 |
| 09 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3,100 |
| 08 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
| 05 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,300 |
| 04 Apr 2024 | 13.00 | 13.00 | 9.99 | 9.99 | 9.99 | 900 |
| 03 Apr 2024 | 14.00 | 14.00 | 11.00 | 11.00 | 11.00 | 1,200 |
| 02 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
| 01 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 28 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 27 Mar 2024 | 16.94 | 17.20 | 16.94 | 17.20 | 17.20 | 1,100 |
| 26 Mar 2024 | 19.44 | 20.23 | 19.44 | 20.23 | 20.23 | 400 |
| 25 Mar 2024 | 21.00 | 21.00 | 19.77 | 20.11 | 20.11 | 1,400 |
| 22 Mar 2024 | 17.01 | 20.44 | 17.01 | 20.35 | 20.35 | 4,200 |
| 21 Mar 2024 | 20.00 | 21.11 | 20.00 | 21.11 | 21.11 | 1,300 |
| 20 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,300 |
| 19 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 18 Mar 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 900 |
| 15 Mar 2024 | 18.00 | 19.70 | 18.00 | 19.70 | 19.70 | 900 |
| 14 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 800 |
| 13 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1,700 |
| 12 Mar 2024 | 24.07 | 24.07 | 13.80 | 20.64 | 20.64 | 4,100 |
| 11 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 08 Mar 2024 | 14.50 | 19.58 | 14.50 | 19.58 | 19.58 | 1,500 |
| 07 Mar 2024 | 13.99 | 17.04 | 13.99 | 17.03 | 17.03 | 2,600 |
| 06 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 05 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 300 |
| 04 Mar 2024 | 6.70 | 8.51 | 6.70 | 8.51 | 8.51 | 2,700 |
| 01 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 800 |
| 29 Feb 2024 | 6.10 | 6.11 | 4.70 | 6.11 | 6.11 | 2,100 |
| 28 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 27 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 26 Feb 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2,200 |
| 23 Feb 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 100 |
| 22 Feb 2024 | 3.95 | 4.00 | 2.87 | 2.87 | 2.87 | 700 |
| 21 Feb 2024 | 4.99 | 4.99 | 3.76 | 3.80 | 3.80 | 300 |
| 20 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 16 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 15 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| 14 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 300 |
| 13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 Feb 2024 | 14.70 | 16.99 | 4.99 | 7.50 | 7.50 | 6,000 |
| 07 Feb 2024 | 17.80 | 18.40 | 13.00 | 15.60 | 15.60 | 4,000 |
| 06 Feb 2024 | 20.20 | 20.50 | 18.00 | 19.00 | 19.00 | 4,600 |
| 05 Feb 2024 | 17.40 | 21.10 | 17.40 | 18.90 | 18.90 | 11,100 |
| 02 Feb 2024 | 18.50 | 19.00 | 14.03 | 16.89 | 16.89 | 5,800 |
| 01 Feb 2024 | 15.09 | 18.30 | 15.09 | 16.70 | 16.70 | 3,600 |
| 31 Jan 2024 | 15.70 | 18.10 | 14.51 | 14.99 | 14.99 | 6,500 |
| 30 Jan 2024 | 12.56 | 16.24 | 12.56 | 13.90 | 13.90 | 7,200 |
| 29 Jan 2024 | 12.43 | 12.50 | 11.70 | 12.50 | 12.50 | 3,700 |
| 26 Jan 2024 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 2,800 |
| 25 Jan 2024 | 9.00 | 10.20 | 8.80 | 9.50 | 9.50 | 8,400 |
| 24 Jan 2024 | 6.50 | 8.00 | 6.37 | 8.00 | 8.00 | 6,400 |
| 23 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1,100 |
| 22 Jan 2024 | 5.73 | 8.90 | 5.73 | 5.73 | 5.73 | 900 |
| 19 Jan 2024 | 5.48 | 5.77 | 5.48 | 5.69 | 5.69 | 1,200 |
| 18 Jan 2024 | 5.92 | 5.92 | 5.22 | 5.47 | 5.47 | 2,200 |
| 17 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| 16 Jan 2024 | 5.90 | 8.00 | 5.07 | 5.50 | 5.50 | 2,300 |
| 12 Jan 2024 | 5.90 | 5.90 | 4.71 | 5.50 | 5.50 | 1,600 |
| 11 Jan 2024 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 1,800 |
| 10 Jan 2024 | 5.77 | 5.77 | 4.49 | 5.24 | 5.24 | 1,400 |
| 09 Jan 2024 | 6.17 | 6.47 | 4.30 | 4.95 | 4.95 | 9,600 |
| 08 Jan 2024 | 4.70 | 5.02 | 4.20 | 4.47 | 4.47 | 7,700 |
| 05 Jan 2024 | 3.90 | 5.00 | 3.50 | 3.95 | 3.95 | 6,000 |
| 04 Jan 2024 | 3.99 | 3.99 | 3.75 | 3.75 | 3.75 | 1,400 |
| 03 Jan 2024 | 4.22 | 4.23 | 3.33 | 3.93 | 3.93 | 8,300 |
| 02 Jan 2024 | 3.90 | 3.99 | 3.30 | 3.95 | 3.95 | 10,100 |
| 29 Dec 2023 | 3.70 | 3.93 | 3.50 | 3.92 | 3.92 | 7,200 |
| 28 Dec 2023 | 3.77 | 5.40 | 2.45 | 3.50 | 3.50 | 29,000 |
| 27 Dec 2023 | 3.40 | 4.00 | 2.80 | 3.40 | 3.40 | 12,700 |
| 26 Dec 2023 | 3.00 | 3.40 | 2.71 | 3.30 | 3.30 | 3,800 |
| 22 Dec 2023 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | 700 |
| 21 Dec 2023 | 2.50 | 4.00 | 2.47 | 2.70 | 2.70 | 20,800 |
| 20 Dec 2023 | 2.20 | 2.90 | 1.90 | 2.45 | 2.45 | 5,700 |
| 19 Dec 2023 | 1.60 | 2.78 | 1.13 | 2.25 | 2.25 | 17,600 |
| 18 Dec 2023 | 0.90 | 1.15 | 0.80 | 1.10 | 1.10 | 7,600 |
| 15 Dec 2023 | 0.80 | 0.99 | 0.72 | 0.72 | 0.72 | 500 |
| 14 Dec 2023 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 200 |
| 13 Dec 2023 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 700 |
| 12 Dec 2023 | 0.90 | 0.95 | 0.70 | 0.95 | 0.95 | 1,400 |
| 11 Dec 2023 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - |
| 08 Dec 2023 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - |
| 07 Dec 2023 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - |
| *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.