Bone Biologics Corporatio... (BBLG)
NASDAQ: BBLG
· Real-Time Price · USD
2.06
-0.09 (-4.19%)
At close: Sep 10, 2025, 3:59 PM
2.03
-1.46%
After-hours: Sep 10, 2025, 07:58 PM EDT
BBLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.25 | 2.32 | 2.00 | 2.00 | 2.00 | -6.98% | 196,547 |
| Sep 9, 2025 | 2.08 | 2.24 | 1.95 | 2.15 | 2.15 | 0.00% | 360,519 |
| Sep 8, 2025 | 2.29 | 2.36 | 2.15 | 2.15 | 2.15 | -6.93% | 368,300 |
| Sep 5, 2025 | 2.87 | 2.87 | 2.25 | 2.31 | 2.31 | -18.95% | 1,685,211 |
| Sep 4, 2025 | 2.75 | 4.13 | 2.51 | 2.85 | 2.85 | 37.68% | 121,020,131 |
| Sep 3, 2025 | 2.12 | 2.12 | 2.03 | 2.07 | 2.07 | -2.36% | 26,437 |
| Sep 2, 2025 | 2.11 | 2.14 | 2.10 | 2.12 | 2.12 | -1.40% | 10,532 |
| Aug 29, 2025 | 2.15 | 2.20 | 2.15 | 2.15 | 2.15 | -0.46% | 11,400 |
| Aug 28, 2025 | 2.14 | 2.16 | 2.08 | 2.16 | 2.16 | 0.47% | 17,530 |
| Aug 27, 2025 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | -0.46% | 8,732 |
| Aug 26, 2025 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | 0.00% | 10,026 |
| Aug 25, 2025 | 2.21 | 2.27 | 2.16 | 2.16 | 2.16 | -1.82% | 28,242 |
| Aug 22, 2025 | 2.16 | 2.24 | 2.16 | 2.20 | 2.20 | 1.38% | 19,580 |
| Aug 21, 2025 | 2.18 | 2.21 | 2.09 | 2.17 | 2.17 | -2.25% | 14,460 |
| Aug 20, 2025 | 2.25 | 2.27 | 2.15 | 2.22 | 2.22 | -1.33% | 22,163 |
| Aug 19, 2025 | 2.13 | 2.29 | 2.11 | 2.25 | 2.25 | 8.17% | 78,797 |
| Aug 18, 2025 | 2.20 | 2.22 | 2.08 | 2.08 | 2.08 | -5.45% | 39,947 |
| Aug 15, 2025 | 2.37 | 2.37 | 2.17 | 2.20 | 2.20 | -6.38% | 40,329 |
| Aug 14, 2025 | 2.35 | 2.38 | 2.30 | 2.35 | 2.35 | 0.00% | 51,000 |
| Aug 13, 2025 | 2.34 | 2.39 | 2.30 | 2.35 | 2.35 | 0.43% | 16,200 |