Bone Biologics Corporatio... (BBLG)
0.83
-0.06 (-6.61%)
At close: Mar 03, 2025, 3:59 PM
0.80
-3.94%
After-hours: Mar 03, 2025, 05:28 PM EST
BBLG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.87 | 0.90 | 0.82 | 0.82 | -0.07 | -7.87% | 88,299 |
| Feb 28, 2025 | 0.89 | 0.92 | 0.86 | 0.89 | 0.00 | 0.00% | 74,103 |
| Feb 27, 2025 | 0.93 | 1.00 | 0.87 | 0.89 | -0.05 | -5.32% | 797,323 |
| Feb 26, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.01 | 1.08% | 1,154,660 |
| Feb 25, 2025 | 0.97 | 0.98 | 0.92 | 0.93 | -0.04 | -4.12% | 110,527 |
| Feb 24, 2025 | 1.01 | 1.02 | 0.96 | 0.97 | -0.04 | -3.96% | 127,319 |
| Feb 21, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | -0.01 | -0.98% | 98,507 |
| Feb 20, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | -0.04 | -3.77% | 158,700 |
| Feb 19, 2025 | 1.02 | 1.25 | 1.00 | 1.06 | 0.04 | 3.92% | 1,120,000 |
| Feb 18, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | -0.02 | -1.92% | 47,200 |
| Feb 14, 2025 | 1.04 | 1.07 | 1.01 | 1.04 | 0.01 | 0.97% | 115,300 |
| Feb 13, 2025 | 1.05 | 1.07 | 0.99 | 1.03 | -0.04 | -3.74% | 112,086 |
| Feb 12, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 0.03 | 2.88% | 121,700 |
| Feb 11, 2025 | 1.04 | 1.08 | 1.00 | 1.04 | 0.01 | 0.97% | 85,347 |
| Feb 10, 2025 | 1.10 | 1.12 | 0.99 | 1.03 | -0.10 | -8.85% | 247,200 |
| Feb 7, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | -0.03 | -2.59% | 105,629 |
| Feb 6, 2025 | 1.15 | 1.22 | 1.11 | 1.16 | -0.01 | -0.85% | 176,000 |
| Feb 5, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | -0.03 | -2.50% | 82,639 |
| Feb 4, 2025 | 1.26 | 1.26 | 1.12 | 1.20 | -0.07 | -5.51% | 205,500 |
| Feb 3, 2025 | 1.07 | 1.29 | 1.03 | 1.27 | 0.16 | 14.41% | 747,141 |
| Jan 31, 2025 | 1.15 | 1.16 | 1.08 | 1.11 | -0.01 | -0.89% | 220,500 |
| Jan 30, 2025 | 1.01 | 1.15 | 0.97 | 1.12 | 0.10 | 9.80% | 651,100 |
| Jan 29, 2025 | 1.01 | 1.03 | 0.96 | 1.02 | 0.04 | 4.08% | 81,000 |
| Jan 28, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | -0.01 | -1.01% | 113,500 |
| Jan 27, 2025 | 1.05 | 1.19 | 0.98 | 0.99 | -0.07 | -6.60% | 1,050,600 |
| Jan 24, 2025 | 1.10 | 1.10 | 1.02 | 1.06 | -0.04 | -3.64% | 281,104 |
| Jan 23, 2025 | 1.00 | 1.15 | 0.99 | 1.10 | 0.09 | 8.91% | 501,000 |
| Jan 22, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 0.00 | 0.00% | 69,449 |
| Jan 21, 2025 | 0.99 | 1.01 | 0.96 | 1.01 | 0.05 | 5.21% | 59,006 |
| Jan 17, 2025 | 0.95 | 0.99 | 0.95 | 0.96 | 0.00 | 0.00% | 31,514 |
| Jan 16, 2025 | 0.97 | 0.98 | 0.93 | 0.96 | -0.01 | -1.03% | 28,400 |
| 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 |