Bone Biologics Corporatio... (BBLG)
NASDAQ: BBLG
· Real-Time Price · USD
2.50
-0.05 (-1.96%)
At close: Oct 03, 2025, 3:59 PM
2.60
4.00%
After-hours: Oct 03, 2025, 07:52 PM EDT
BBLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.53 | 2.59 | 2.42 | 2.50 | 2.50 | -1.96% | 55,362 |
| Oct 2, 2025 | 2.80 | 2.85 | 2.55 | 2.55 | 2.55 | -8.60% | 79,939 |
| Oct 1, 2025 | 2.79 | 2.89 | 2.61 | 2.79 | 2.79 | 0.00% | 242,453 |
| Sep 30, 2025 | 2.43 | 2.85 | 2.36 | 2.79 | 2.79 | 15.29% | 371,000 |
| Sep 29, 2025 | 2.40 | 2.44 | 2.31 | 2.42 | 2.42 | 0.83% | 129,104 |
| Sep 26, 2025 | 2.21 | 2.67 | 2.15 | 2.40 | 2.40 | 12.68% | 963,541 |
| Sep 25, 2025 | 2.17 | 2.17 | 2.10 | 2.13 | 2.13 | -0.93% | 64,400 |
| Sep 24, 2025 | 2.14 | 2.16 | 2.10 | 2.15 | 2.15 | 0.94% | 31,620 |
| Sep 23, 2025 | 2.18 | 2.20 | 2.13 | 2.13 | 2.13 | -0.47% | 60,623 |
| Sep 22, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | 1.42% | 56,600 |
| Sep 19, 2025 | 2.21 | 2.21 | 2.08 | 2.11 | 2.11 | -1.40% | 103,700 |
| Sep 18, 2025 | 2.16 | 2.16 | 2.04 | 2.14 | 2.14 | 1.42% | 103,137 |
| Sep 17, 2025 | 2.21 | 2.21 | 2.08 | 2.11 | 2.11 | -1.40% | 228,100 |
| Sep 16, 2025 | 2.12 | 2.18 | 2.08 | 2.14 | 2.14 | 3.88% | 68,020 |
| Sep 15, 2025 | 2.18 | 2.19 | 2.06 | 2.06 | 2.06 | -3.29% | 91,400 |
| Sep 12, 2025 | 2.15 | 2.18 | 2.06 | 2.13 | 2.13 | 0.95% | 136,438 |
| Sep 11, 2025 | 2.10 | 2.18 | 2.03 | 2.11 | 2.11 | 5.50% | 112,522 |
| Sep 10, 2025 | 2.25 | 2.32 | 2.00 | 2.00 | 2.00 | -6.98% | 199,602 |
| 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 |
Page 1 of 50