Bone Biologics Corporatio... (BBLG)
0.96
0.00 (0.20%)
At close: Jan 17, 2025, 3:38 PM
1.00
4.05%
After-hours Jan 17, 2025, 07:26 PM EST
BBLG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.95 | 0.99 | 0.95 | 0.96 | 0.00 | 0.00% | 26,389 |
| Jan 16, 2025 | 0.97 | 0.98 | 0.93 | 0.96 | -0.01 | -1.03% | 28,380 |
| Jan 15, 2025 | 0.98 | 0.99 | 0.93 | 0.97 | -0.01 | -1.02% | 87,900 |
| Jan 14, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.04 | 4.26% | 46,500 |
| Jan 13, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | -0.08 | -7.84% | 59,700 |
| Jan 10, 2025 | 1.01 | 1.02 | 0.94 | 1.02 | 0.01 | 0.99% | 121,605 |
| Jan 8, 2025 | 1.10 | 1.10 | 0.98 | 1.01 | -0.09 | -8.18% | 215,600 |
| Jan 7, 2025 | 1.16 | 1.17 | 1.07 | 1.10 | -0.05 | -4.35% | 107,623 |
| Jan 6, 2025 | 1.11 | 1.20 | 1.06 | 1.15 | 0.04 | 3.60% | 408,211 |
| Jan 3, 2025 | 1.01 | 1.19 | 1.00 | 1.11 | 0.13 | 13.27% | 382,826 |
| Jan 2, 2025 | 0.94 | 1.05 | 0.92 | 0.98 | 0.04 | 4.26% | 156,046 |
| Dec 31, 2024 | 0.95 | 0.96 | 0.91 | 0.94 | 0.00 | 0.00% | 121,501 |
| Dec 30, 2024 | 0.93 | 0.96 | 0.91 | 0.94 | -0.01 | -1.05% | 144,384 |
| Dec 27, 2024 | 1.00 | 1.02 | 0.93 | 0.95 | 0.00 | 0.00% | 204,443 |
| Dec 26, 2024 | 0.90 | 0.96 | 0.88 | 0.95 | 0.05 | 5.56% | 214,339 |
| Dec 24, 2024 | 0.97 | 0.97 | 0.88 | 0.90 | -0.09 | -9.09% | 223,100 |
| Dec 23, 2024 | 1.01 | 1.01 | 0.92 | 0.99 | -0.02 | -1.98% | 364,142 |
| Dec 20, 2024 | 1.08 | 1.16 | 1.01 | 1.01 | -0.04 | -3.81% | 799,431 |
| Dec 19, 2024 | 1.04 | 1.09 | 1.02 | 1.05 | 0.02 | 1.94% | 399,409 |
| Dec 18, 2024 | 1.06 | 1.09 | 1.03 | 1.03 | -0.02 | -1.90% | 84,700 |
| Dec 17, 2024 | 1.09 | 1.09 | 1.03 | 1.05 | -0.08 | -7.08% | 48,200 |
| Dec 16, 2024 | 1.13 | 1.15 | 1.08 | 1.13 | 0.01 | 0.89% | 37,918 |
| Dec 13, 2024 | 1.12 | 1.16 | 1.09 | 1.12 | -0.02 | -1.75% | 32,293 |
| Dec 12, 2024 | 1.22 | 1.22 | 1.12 | 1.14 | -0.05 | -4.20% | 86,133 |
| Dec 11, 2024 | 1.23 | 1.23 | 1.15 | 1.19 | -0.05 | -4.03% | 31,300 |
| Dec 10, 2024 | 1.25 | 1.25 | 1.17 | 1.24 | -0.03 | -2.36% | 46,100 |
| Dec 9, 2024 | 1.24 | 1.29 | 1.18 | 1.27 | 0.04 | 3.25% | 95,931 |
| Dec 6, 2024 | 1.22 | 1.26 | 1.15 | 1.23 | 0.07 | 6.03% | 392,202 |
| Dec 5, 2024 | 1.18 | 1.23 | 1.16 | 1.16 | -0.04 | -3.33% | 44,531 |
| Dec 4, 2024 | 1.21 | 1.22 | 1.17 | 1.20 | -0.01 | -0.83% | 68,200 |
| Dec 3, 2024 | 1.23 | 1.25 | 1.19 | 1.21 | -0.01 | -0.82% | 42,679 |
| Dec 2, 2024 | 1.25 | 1.29 | 1.18 | 1.22 | 0.00 | 0.00% | 131,428 |
| Nov 29, 2024 | 1.27 | 1.30 | 1.10 | 1.22 | -0.04 | -3.17% | 99,011 |
| Nov 27, 2024 | 1.28 | 1.29 | 1.22 | 1.26 | -0.04 | -3.08% | 50,294 |
| Nov 26, 2024 | 1.32 | 1.36 | 1.20 | 1.30 | -0.01 | -0.76% | 93,160 |
| Nov 25, 2024 | 1.25 | 1.68 | 1.14 | 1.31 | 0.06 | 4.80% | 712,200 |
| Nov 22, 2024 | 1.22 | 1.29 | 1.22 | 1.25 | 0.02 | 1.63% | 32,980 |
| Nov 21, 2024 | 1.27 | 1.29 | 1.21 | 1.23 | -0.03 | -2.38% | 35,204 |
| Nov 20, 2024 | 1.29 | 1.32 | 1.25 | 1.26 | -0.06 | -4.55% | 22,177 |
| Nov 19, 2024 | 1.19 | 1.38 | 1.19 | 1.32 | 0.13 | 10.92% | 69,100 |
| Nov 18, 2024 | 1.19 | 1.22 | 1.17 | 1.19 | 0.00 | 0.00% | 44,188 |
| Nov 15, 2024 | 1.30 | 1.32 | 1.14 | 1.19 | -0.10 | -7.75% | 129,057 |
| Nov 14, 2024 | 1.18 | 1.39 | 1.15 | 1.29 | 0.11 | 9.32% | 244,533 |
| Nov 13, 2024 | 1.20 | 1.21 | 1.14 | 1.18 | -0.02 | -1.67% | 88,014 |
| Nov 12, 2024 | 1.27 | 1.35 | 1.20 | 1.20 | -0.12 | -9.09% | 116,944 |
| Nov 11, 2024 | 1.34 | 1.36 | 1.30 | 1.32 | -0.04 | -2.94% | 72,400 |
| Nov 8, 2024 | 1.30 | 1.38 | 1.30 | 1.36 | 0.06 | 4.62% | 135,745 |
| Nov 7, 2024 | 1.29 | 1.34 | 1.26 | 1.30 | 0.00 | 0.00% | 34,900 |
| Nov 6, 2024 | 1.39 | 1.40 | 1.25 | 1.30 | -0.09 | -6.47% | 115,400 |
| Nov 5, 2024 | 1.34 | 1.41 | 1.31 | 1.39 | 0.10 | 7.75% | 65,100 |