Bone Biologics Corporatio... (BBLG)
0.69
-0.05 (-6.69%)
At close: Apr 08, 2025, 3:54 PM
0.73
5.47%
Pre-market: Apr 09, 2025, 06:59 AM EDT
Bone Biologics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 0.71 | 0.74 | 0.68 | 0.69 | -0.05 | -6.76% | 21,664 |
| Apr 7, 2025 | 0.70 | 0.74 | 0.64 | 0.74 | 0.02 | 2.78% | 60,326 |
| Apr 4, 2025 | 0.83 | 0.83 | 0.70 | 0.72 | -0.14 | -16.28% | 113,511 |
| Apr 3, 2025 | 0.83 | 0.87 | 0.80 | 0.86 | 0.02 | 2.38% | 300,900 |
| Apr 2, 2025 | 0.83 | 0.87 | 0.83 | 0.84 | 0.00 | 0.00% | 28,828 |
| Apr 1, 2025 | 0.82 | 0.87 | 0.81 | 0.84 | 0.04 | 5.00% | 99,280 |
| Mar 31, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | -0.02 | -2.44% | 21,041 |
| Mar 28, 2025 | 0.82 | 0.87 | 0.82 | 0.82 | -0.02 | -2.38% | 24,310 |
| Mar 27, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | -0.01 | -1.18% | 32,700 |
| Mar 26, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | -0.01 | -1.16% | 20,422 |
| Mar 25, 2025 | 0.83 | 0.86 | 0.82 | 0.86 | 0.01 | 1.18% | 37,700 |
| Mar 24, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | -0.03 | -3.41% | 59,100 |
| Mar 21, 2025 | 0.84 | 0.90 | 0.82 | 0.88 | 0.06 | 7.32% | 115,706 |
| Mar 20, 2025 | 0.82 | 0.87 | 0.82 | 0.82 | 0.00 | 0.00% | 70,607 |
| Mar 19, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | -0.03 | -3.53% | 15,206 |
| Mar 18, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.02 | 2.41% | 18,900 |
| Mar 17, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.00 | 0.00% | 16,300 |
| Mar 14, 2025 | 0.82 | 0.87 | 0.81 | 0.83 | 0.00 | 0.00% | 14,325 |
| Mar 13, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | -0.02 | -2.35% | 18,147 |
| Mar 12, 2025 | 0.83 | 0.86 | 0.81 | 0.85 | 0.01 | 1.19% | 11,686 |
| Mar 11, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | 0.02 | 2.44% | 22,302 |
| Mar 10, 2025 | 0.84 | 0.87 | 0.79 | 0.82 | -0.02 | -2.38% | 24,012 |
| Mar 7, 2025 | 0.86 | 0.86 | 0.81 | 0.84 | 0.00 | 0.00% | 29,332 |
| Mar 6, 2025 | 0.84 | 0.90 | 0.79 | 0.84 | -0.03 | -3.45% | 57,204 |
| Mar 5, 2025 | 0.78 | 0.87 | 0.77 | 0.87 | 0.08 | 10.13% | 84,400 |
| Mar 4, 2025 | 0.80 | 0.80 | 0.71 | 0.79 | -0.03 | -3.66% | 119,914 |
| Mar 3, 2025 | 0.87 | 0.90 | 0.82 | 0.82 | -0.07 | -7.87% | 92,208 |
| 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 |