Dark

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ

Market Open

Dec 17, 2025 3:59:30 PM EST

2.00USD0.000%(0.00)1,297

1.82Bid 2.00Ask 0.18Spread

Pre-market

Dec 16, 2025 9:25:30 AM EST

1.96USD-2.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	1.9100	2.0400	1.887500	2.0000	0.000%	9,966	0.000%
2025-12-16	1.8500	2.0000	1.843200	2.0000	-0.498%	19,749	0.000%
2025-12-15	1.9950	2.0100	1.784757	2.0100	-0.839%	20,112	-0.498%
2025-12-12	1.9200	2.0300	1.920000	2.0270	+6.516%	18,892	-1.332%
2025-12-11	2.0300	2.0500	1.880000	1.9030	-9.165%	23,492	+5.097%
2025-12-10	2.0800	2.1100	1.924600	2.0950	-0.711%	44,251	-4.535%
2025-12-09	1.8375	2.1600	1.837500	2.1100	+11.640%	111,060	-5.213%
2025-12-08	1.9300	1.9500	1.850000	1.8900	-2.073%	15,941	+5.820%
2025-12-05	1.7700	1.9900	1.710000	1.9300	+9.040%	87,005	+3.627%
2025-12-04	1.7300	1.7700	1.700900	1.7700	+0.568%	13,463	+12.994%
2025-12-03	1.5100	1.7700	1.500000	1.7600	+10.000%	35,166	+13.636%
2025-12-02	1.4700	1.6300	1.470000	1.6000	+5.263%	24,508	+25.000%
2025-12-01	1.5300	1.5700	1.500000	1.5200	+1.333%	12,330	+31.579%
2025-11-28	1.5000	1.5700	1.480000	1.5000	+5.634%	13,617	+33.333%
2025-11-26	1.4600	1.6100	1.420000	1.4200	+1.068%	74,577	+40.845%
2025-11-25	1.3400	1.4700	1.340000	1.4050	+3.309%	40,384	+42.349%
2025-11-24	1.3700	1.3900	1.330000	1.3600	+2.256%	37,809	+47.059%
2025-11-21	1.5200	1.5210	1.300000	1.3300	-6.338%	48,493	+50.376%
2025-11-20	1.5400	1.5800	1.320000	1.4200	-9.554%	70,049	+40.845%
2025-11-19	1.6500	1.7400	1.510000	1.5700	-3.681%	64,747	+27.389%
2025-11-18	1.6300	1.7085	1.610000	1.6300	+0.184%	16,272	+22.699%
2025-11-17	1.6104	1.7599	1.600000	1.6270	+1.687%	79,593	+22.926%
2025-11-14	1.6300	1.7000	1.550000	1.6000	-5.882%	25,018	+25.000%
2025-11-13	1.7700	1.8294	1.670000	1.7000	-3.955%	16,339	+17.647%
2025-11-12	1.7100	1.8200	1.710000	1.7700	+2.312%	21,765	+12.994%
2025-11-11	1.7400	1.7841	1.660000	1.7300	+0.581%	29,561	+15.607%
2025-11-10	1.8000	1.8000	1.710000	1.7200	-1.714%	14,694	+16.279%
2025-11-07	1.8700	1.8800	1.710000	1.7500	-8.377%	60,973	+14.286%
2025-11-06	2.0100	2.0100	1.860000	1.9100	-4.975%	33,267	+4.712%
2025-11-05	2.0000	2.0800	1.960800	2.0100	0.000%	29,641	-0.498%
2025-11-04	2.0100	2.0400	1.990000	2.0100	-1.711%	18,865	-0.498%
2025-11-03	2.1000	2.1100	2.020000	2.0450	-3.991%	33,501	-2.200%
2025-10-31	2.1100	2.2150	2.100000	2.1300	-0.930%	20,341	-6.103%
2025-10-30	2.1400	2.2165	2.106000	2.1500	+0.467%	8,512	-6.977%
2025-10-29	2.1500	2.2300	2.130000	2.1400	-2.283%	52,963	-6.542%
2025-10-28	2.1800	2.2000	2.130000	2.1900	+1.389%	20,970	-8.676%
2025-10-27	2.1900	2.2300	2.140000	2.1600	-3.571%	36,044	-7.407%
2025-10-24	2.2200	2.2525	2.190000	2.2400	+1.357%	14,859	-10.714%
2025-10-23	2.2000	2.2699	2.160000	2.2100	+0.455%	33,356	-9.502%
2025-10-22	2.4500	2.4947	2.150000	2.2000	-10.204%	81,040	-9.091%
2025-10-21	2.5000	2.5000	2.380000	2.4500	-1.010%	15,419	-18.367%
2025-10-20	2.4900	2.6000	2.430000	2.4750	-0.202%	22,350	-19.192%
2025-10-17	2.6600	2.6600	2.428700	2.4800	-3.502%	34,799	-19.355%
2025-10-16	2.6000	2.7000	2.540000	2.5700	-3.383%	14,328	-22.179%
2025-10-15	2.5700	2.7590	2.570000	2.6600	+3.502%	72,764	-24.812%
2025-10-14	2.4900	2.5700	2.435000	2.5700	+1.984%	27,867	-22.179%
2025-10-13	2.4500	2.5396	2.360000	2.5200	+3.704%	88,474	-20.635%
2025-10-10	2.6600	2.6975	2.330000	2.4300	-10.000%	356,671	-17.695%
2025-10-09	2.6900	2.7900	2.646700	2.7000	+1.124%	103,274	-25.926%
2025-10-08	2.5700	2.7150	2.528000	2.6700	+3.089%	46,015	-25.094%
2025-10-07	2.7200	2.7200	2.550100	2.5900	-1.894%	40,565	-22.780%
2025-10-06	2.5200	2.6900	2.500000	2.6400	+5.600%	61,594	-24.242%
2025-10-03	2.5300	2.5926	2.420000	2.5000	-1.961%	55,750	-20.000%
2025-10-02	2.8000	2.8501	2.546200	2.5500	-8.602%	79,939	-21.569%
2025-10-01	2.7900	2.8900	2.609700	2.7900	0.000%	242,453	-28.315%
2025-09-30	2.4300	2.8500	2.360000	2.7900	+15.289%	370,952	-28.315%
2025-09-29	2.4000	2.4400	2.310000	2.4200	+0.833%	129,104	-17.355%
2025-09-26	2.2100	2.6700	2.150000	2.4000	+12.676%	963,541	-16.667%
2025-09-25	2.1700	2.1700	2.100000	2.1300	-0.930%	64,366	-6.103%
2025-09-24	2.1400	2.1600	2.100000	2.1500	+0.939%	31,620	-6.977%
2025-09-23	2.1800	2.1999	2.126000	2.1300	-0.467%	60,623	-6.103%
2025-09-22	2.2000	2.2000	2.140000	2.1400	+1.422%	56,593	-6.542%
2025-09-19	2.2100	2.2100	2.080900	2.1100	-1.402%	103,689	-5.213%
2025-09-18	2.1600	2.1600	2.040000	2.1400	+1.422%	103,137	-6.542%
2025-09-17	2.2100	2.2100	2.080000	2.1100	-1.402%	228,051	-5.213%
2025-09-16	2.1200	2.1800	2.084100	2.1400	+3.883%	68,020	-6.542%
2025-09-15	2.1800	2.1900	2.060000	2.0600	-3.286%	91,358	-2.913%
2025-09-12	2.1500	2.1799	2.061500	2.1300	+0.948%	136,438	-6.103%
2025-09-11	2.1000	2.1772	2.030000	2.1100	+5.500%	112,522	-5.213%
2025-09-10	2.2500	2.3236	2.000000	2.0000	-6.977%	199,602	0.000%
2025-09-09	2.0800	2.2400	1.950100	2.1500	0.000%	360,519	-6.977%
2025-09-08	2.2850	2.3600	2.150000	2.1500	-6.926%	368,297	-6.977%
2025-09-05	2.8700	2.8700	2.250000	2.3100	-18.947%	1,685,211	-13.420%
2025-09-04	2.7500	4.1299	2.510100	2.8500	+37.681%	121,020,131	-29.825%
2025-09-03	2.1200	2.1200	2.030000	2.0700	-2.358%	26,437	-3.382%
2025-09-02	2.1100	2.1400	2.100000	2.1200	-1.395%	10,532	-5.660%
2025-08-29	2.1500	2.2000	2.145000	2.1500	-0.463%	11,398	-6.977%
2025-08-28	2.1400	2.1600	2.080000	2.1600	+0.465%	17,530	-7.407%
2025-08-27	2.1600	2.1765	2.140000	2.1500	-0.463%	8,732	-6.977%
2025-08-26	2.1600	2.1756	2.150000	2.1600	0.000%	10,026	-7.407%
2025-08-25	2.2100	2.2738	2.160000	2.1600	-1.818%	28,242	-7.407%
2025-08-22	2.1600	2.2400	2.160000	2.2000	+1.382%	19,580	-9.091%
2025-08-21	2.1800	2.2100	2.090000	2.1700	-2.252%	14,460	-7.834%
2025-08-20	2.2500	2.2668	2.150000	2.2200	-1.333%	22,163	-9.910%
2025-08-19	2.1300	2.2900	2.110000	2.2500	+8.173%	78,797	-11.111%
2025-08-18	2.2000	2.2200	2.080000	2.0800	-5.455%	39,947	-3.846%
2025-08-15	2.3700	2.3700	2.170000	2.2000	-6.383%	40,329	-9.091%
2025-08-14	2.3500	2.3800	2.300000	2.3500	+0.213%	50,953	-14.894%
2025-08-13	2.3400	2.3900	2.296500	2.3450	+0.214%	16,196	-14.712%
2025-08-12	2.3400	2.3400	2.255000	2.3400	-0.847%	35,350	-14.530%
2025-08-11	2.3300	2.3700	2.300000	2.3600	+1.288%	36,815	-15.254%
2025-08-08	2.4200	2.5100	2.270000	2.3300	-8.268%	78,671	-14.163%
2025-08-07	2.7300	2.7300	2.520000	2.5400	-3.788%	50,243	-21.260%
2025-08-06	2.6400	2.7600	2.600000	2.6400	-1.859%	73,939	-24.242%
2025-08-05	2.7000	2.8200	2.610000	2.6900	-1.825%	40,709	-25.651%
2025-08-04	2.7300	2.8000	2.660000	2.7400	+0.366%	59,423	-27.007%
2025-08-01	2.7500	2.8000	2.700000	2.7300	-2.500%	27,984	-26.740%
2025-07-31	2.8000	2.9682	2.795000	2.8000	+1.083%	17,159	-28.571%
2025-07-30	2.8000	2.8100	2.725800	2.7700	+3.745%	48,559	-27.798%
2025-07-29	2.9500	2.9500	2.650000	2.6700	-10.702%	103,291	-25.094%
2025-07-28	3.0000	3.0400	2.950000	2.9900	-0.993%	36,016	-33.110%
2025-07-25	3.0200	3.1300	2.950000	3.0200	-0.330%	47,637	-33.775%
2025-07-24	3.0600	3.1350	2.970000	3.0300	-0.980%	114,858	-33.993%
2025-07-23	3.0200	3.1550	2.978700	3.0600	+3.030%	71,207	-34.641%
2025-07-22	2.9900	3.0300	2.910000	2.9700	-0.336%	44,542	-32.660%
2025-07-21	2.9100	3.0891	2.910000	2.9800	+4.196%	78,447	-32.886%
2025-07-18	2.9700	2.9700	2.840000	2.8600	-2.055%	86,112	-30.070%
2025-07-17	2.9100	2.9700	2.890800	2.9200	-1.351%	44,838	-31.507%
2025-07-16	2.9600	2.9600	2.900000	2.9600	+2.069%	40,181	-32.432%
2025-07-15	2.8600	3.0597	2.860000	2.9000	+0.694%	71,562	-31.034%
2025-07-14	2.9600	3.0000	2.870000	2.8800	-2.041%	89,893	-30.556%
2025-07-11	3.0200	3.0395	2.910000	2.9400	-2.649%	54,458	-31.973%
2025-07-10	3.1500	3.1790	3.010000	3.0200	-3.205%	94,582	-33.775%
2025-07-09	2.9900	3.1900	2.989800	3.1200	+5.405%	90,702	-35.897%
2025-07-08	3.0000	3.1000	2.910000	2.9600	-1.333%	83,644	-32.432%
2025-07-07	3.4200	3.4900	2.870000	3.0000	-14.040%	285,947	-33.333%
2025-07-03	3.6300	3.6500	3.490000	3.4900	-3.591%	131,126	-42.693%
2025-07-02	3.7100	3.9400	3.620000	3.6200	-1.630%	210,267	-44.751%
2025-07-01	3.9100	4.0000	3.350000	3.6800	-8.685%	446,701	-45.652%
2025-06-30	3.8900	4.1030	3.560100	4.0300	-12.009%	847,551	-50.372%
2025-06-27	6.0900	6.1900	4.510000	4.5800	+10.096%	26,624,007	-56.332%
2025-06-26	4.2100	4.5533	3.997500	4.1600	-0.716%	267,478	-51.923%
2025-06-25	5.3000	5.3000	4.070000	4.1900	-24.553%	78,482	-52.267%
2025-06-24	6.1800	6.1999	5.509000	5.5536	-10.426%	21,608	-63.987%
2025-06-23	5.8300	6.7500	5.746200	6.2000	+4.907%	182,294	-67.742%
2025-06-20	5.2310	5.9800	5.231000	5.9100	+11.509%	83,395	-66.159%
2025-06-18	5.0600	5.4490	5.050000	5.3000	+4.331%	21,823	-62.264%
2025-06-17	4.9500	5.3000	4.860000	5.0800	+2.834%	70,631	-60.630%
2025-06-16	5.0000	5.0000	4.772100	4.9400	+3.577%	9,286	-59.514%
2025-06-13	5.2700	5.3252	4.700000	4.7694	-9.670%	36,944	-58.066%
2025-06-12	4.8600	5.4792	4.850000	5.2800	+7.536%	34,302	-62.121%
2025-06-11	5.4100	5.4811	4.850100	4.9100	-11.691%	59,464	-59.267%
2025-06-10	4.4900	5.7713	4.330000	5.5600	+22.884%	181,506	-64.029%
2025-06-09	4.8078	4.8876	4.380000	4.5246	-5.890%	39,201	-55.797%
2025-06-06	4.4556	5.0376	4.455600	4.8078	-0.780%	57,263	-58.401%
2025-06-05	4.8000	5.0382	4.740600	4.8456	-2.464%	2,567	-58.725%
2025-06-04	4.8000	5.1798	4.800000	4.9680	+3.461%	6,818	-59.742%
2025-06-03	4.7706	4.9176	4.770600	4.8018	-2.367%	4,177	-58.349%
2025-06-02	5.8080	5.8080	4.800000	4.9182	-6.863%	26,869	-59.335%
2025-05-30	4.9800	5.9988	4.980000	5.2806	+3.578%	39,807	-62.126%
2025-05-29	4.9200	5.0988	4.800000	5.0982	+1.846%	16,013	-60.770%
2025-05-28	5.1000	5.2500	4.800000	5.0058	-0.679%	13,340	-60.046%
2025-05-27	4.8018	5.3094	4.801800	5.0400	+2.439%	19,427	-60.317%
2025-05-23	4.9020	5.0394	4.800000	4.9200	-2.381%	8,213	-59.350%
2025-05-22	5.4984	5.4984	4.984200	5.0400	-7.844%	21,837	-60.317%
2025-05-21	5.3400	5.9940	5.280000	5.4690	+3.580%	49,571	-63.430%
2025-05-20	4.6560	6.6000	4.330800	5.2800	+18.503%	815,822	-62.121%
2025-05-19	4.3290	4.5162	4.200000	4.4556	+2.924%	5,643	-55.113%
2025-05-16	4.6116	4.6116	4.131600	4.3290	-1.070%	10,821	-53.800%
2025-05-15	4.6200	4.6200	4.080000	4.3758	-1.446%	5,473	-54.294%
2025-05-14	4.6200	4.6200	3.900000	4.4400	-4.516%	23,973	-54.955%
2025-05-13	4.2600	4.8660	4.209600	4.6500	+6.135%	22,451	-56.989%
2025-05-12	4.4982	4.4982	4.204800	4.3812	-2.601%	5,102	-54.350%
2025-05-09	4.1394	4.5900	4.109700	4.4982	+8.668%	28,257	-55.538%
2025-05-08	4.0200	4.2078	3.900600	4.1394	+3.589%	6,988	-51.684%
2025-05-07	4.0380	4.0800	3.960000	3.9960	-0.597%	3,641	-49.950%
2025-05-06	4.1634	4.2600	3.775200	4.0200	-4.011%	3,989	-50.249%
2025-05-05	4.1058	4.3200	4.086600	4.1880	-3.391%	3,980	-52.245%
2025-05-02	4.2000	4.3794	4.140000	4.3350	+3.214%	6,380	-53.864%
2025-05-01	4.0947	4.2000	4.047600	4.2000	+4.027%	2,332	-52.381%
2025-04-30	4.0440	4.1520	3.933600	4.0374	-3.596%	1,766	-50.463%
2025-04-29	3.9660	4.2000	3.966000	4.1880	+5.742%	1,005	-52.245%
2025-04-28	4.0806	4.0806	3.900000	3.9606	-2.941%	1,578	-49.503%
2025-04-25	4.0968	4.3200	4.080000	4.0806	-0.395%	3,315	-50.988%
2025-04-24	4.4286	4.4286	4.049400	4.0968	+0.073%	1,135	-51.181%
2025-04-23	4.2300	4.2978	3.420000	4.0938	-3.234%	4,956	-51.146%
2025-04-22	4.0812	4.2978	4.081200	4.2306	+2.188%	1,889	-52.725%
2025-04-21	4.0800	4.2240	4.080000	4.1400	+1.471%	3,623	-51.691%
2025-04-17	4.1778	4.1778	3.961800	4.0800	+1.447%	5,021	-50.980%
2025-04-16	4.2546	4.2546	3.989400	4.0218	-6.903%	3,499	-50.271%
2025-04-15	4.2000	4.4994	4.020000	4.3200	+2.842%	5,018	-53.704%
2025-04-14	4.3056	4.4340	4.074600	4.2006	-5.366%	6,243	-52.388%
2025-04-11	4.0812	4.6800	4.081200	4.4388	+7.639%	17,515	-54.943%
2025-04-10	4.0926	4.3200	4.080000	4.1238	+2.766%	4,611	-51.501%
2025-04-09	4.0302	4.1400	3.900000	4.0128	-3.072%	3,759	-50.159%
2025-04-08	4.2600	4.4454	4.080000	4.1400	-6.694%	3,913	-51.691%
2025-04-07	4.1904	4.4370	3.840000	4.4370	+2.708%	10,054	-54.924%
2025-04-04	5.0052	5.0052	4.200000	4.3200	-16.279%	18,919	-53.704%
2025-04-03	4.9860	5.2200	4.800000	5.1600	+1.908%	50,148	-61.240%
2025-04-02	4.9800	5.2200	4.980000	5.0634	+1.066%	4,805	-60.501%
2025-04-01	4.9200	5.2200	4.840800	5.0100	+4.375%	16,547	-60.080%
2025-03-31	4.9140	4.9800	4.740000	4.8000	-2.439%	3,507	-58.333%
2025-03-28	4.9200	5.2182	4.920000	4.9200	-2.590%	4,052	-59.350%
2025-03-27	5.0796	5.1594	4.920000	5.0508	-0.602%	5,446	-60.402%
2025-03-26	5.1198	5.2080	4.998000	5.0814	-1.500%	3,404	-60.641%
2025-03-25	4.9800	5.1840	4.926000	5.1588	+1.153%	6,281	-61.231%
2025-03-24	5.2800	5.2806	5.017800	5.1000	-3.409%	9,848	-60.784%
2025-03-21	5.0400	5.4000	4.950000	5.2800	+7.056%	19,284	-62.121%
2025-03-20	4.9200	5.2200	4.920000	4.9320	+0.219%	11,768	-59.448%
2025-03-19	4.8990	5.0400	4.845000	4.9212	-3.335%	2,534	-59.360%
2025-03-18	4.9620	5.2320	4.962000	5.0910	+1.934%	3,150	-60.715%
2025-03-17	5.2494	5.2494	4.920000	4.9944	+0.289%	2,716	-59.955%
2025-03-14	4.8906	5.2488	4.860000	4.9800	+0.326%	2,388	-59.839%
2025-03-13	5.0400	5.0400	4.804800	4.9638	-2.129%	3,025	-59.708%
2025-03-12	4.9722	5.1690	4.860000	5.0718	+1.234%	1,948	-60.566%
2025-03-11	4.9260	5.1000	4.809000	5.0100	+2.178%	3,717	-60.080%
2025-03-10	5.0352	5.2194	4.760400	4.9032	-2.714%	4,002	-59.210%
2025-03-07	5.1840	5.1840	4.860300	5.0400	-0.012%	4,889	-60.317%
2025-03-06	5.0634	5.3994	4.722600	5.0406	-3.437%	9,534	-60.322%
2025-03-05	4.6800	5.2200	4.620000	5.2200	+9.779%	14,060	-61.686%
2025-03-04	4.7982	4.8162	4.249200	4.7550	-3.530%	19,986	-57.939%
2025-03-03	5.2464	5.3898	4.929000	4.9290	-7.562%	15,368	-59.424%
2025-02-28	5.3400	5.5020	5.160000	5.3322	-0.146%	12,351	-62.492%
2025-02-27	5.5800	6.0000	5.220000	5.3400	-5.380%	132,887	-62.547%
2025-02-26	5.6100	5.8800	5.610000	5.6436	+1.096%	192,443	-64.562%
2025-02-25	5.8200	5.8500	5.491200	5.5824	-4.082%	18,421	-64.173%
2025-02-24	6.0600	6.1200	5.763600	5.8200	-3.960%	21,220	-65.636%
2025-02-21	6.1200	6.2400	6.000000	6.0600	-0.980%	16,418	-66.997%
2025-02-20	6.3000	6.3000	6.000000	6.1200	-3.774%	26,442	-67.320%
2025-02-19	6.1200	7.5000	6.000000	6.3600	+3.922%	186,665	-68.553%
2025-02-18	6.1800	6.2400	6.060000	6.1200	-1.923%	7,866	-67.320%
2025-02-14	6.2400	6.4200	6.060000	6.2400	+0.971%	19,215	-67.949%
2025-02-13	6.3000	6.4260	5.946600	6.1800	-3.738%	18,681	-67.638%
2025-02-12	6.3000	6.4800	6.180000	6.4200	+2.885%	20,282	-68.847%
2025-02-11	6.2400	6.4800	6.000000	6.2400	+0.971%	14,225	-67.949%
2025-02-10	6.6000	6.7200	5.911200	6.1800	-8.850%	41,196	-67.638%
2025-02-07	6.9000	7.0200	6.660000	6.7800	-2.586%	17,605	-70.501%
2025-02-06	6.9000	7.3200	6.660000	6.9600	-0.855%	29,332	-71.264%
2025-02-05	7.1400	7.1400	6.780000	7.0200	-2.500%	13,773	-71.510%
2025-02-04	7.5600	7.5600	6.720000	7.2000	-5.512%	34,248	-72.222%
2025-02-03	6.4200	7.7400	6.180000	7.6200	+14.414%	124,524	-73.753%
2025-01-31	6.9000	6.9600	6.480000	6.6600	-0.893%	36,742	-69.970%
2025-01-30	6.0600	6.9000	5.820000	6.7200	+9.804%	108,510	-70.238%
2025-01-29	6.0600	6.1800	5.760600	6.1200	+4.029%	13,494	-67.320%
2025-01-28	5.7528	5.9370	5.752800	5.8830	-0.669%	18,909	-66.004%
2025-01-27	6.3000	7.1400	5.880000	5.9226	-6.877%	175,100	-66.231%
2025-01-24	6.6000	6.6000	6.120000	6.3600	-3.636%	46,851	-68.553%
2025-01-23	6.0000	6.9000	5.940000	6.6000	+8.911%	83,492	-69.697%
2025-01-22	6.0600	6.0600	5.880000	6.0600	0.000%	11,575	-66.997%
2025-01-21	5.9400	6.0600	5.760000	6.0600	+5.197%	9,834	-66.997%
2025-01-17	5.7000	5.9394	5.700000	5.7606	+0.209%	5,252	-65.281%
2025-01-16	5.8200	5.8794	5.580600	5.7486	-1.002%	4,730	-65.209%
2025-01-15	5.8800	5.9400	5.580000	5.8068	-1.416%	14,642	-65.558%
2025-01-14	5.6400	5.9994	5.640000	5.8902	+4.370%	7,744	-66.045%
2025-01-13	5.9400	5.9400	5.641200	5.6436	-7.784%	9,943	-64.562%
2025-01-10	6.0600	6.1200	5.640000	6.1200	+0.990%	20,268	-67.320%
2025-01-08	6.6000	6.6000	5.899800	6.0600	-8.182%	35,928	-66.997%
2025-01-07	6.9600	7.0200	6.420000	6.6000	-4.348%	17,937	-69.697%
2025-01-06	6.6600	7.2000	6.360000	6.9000	+3.604%	68,035	-71.014%
2025-01-03	6.0600	7.1400	6.000000	6.6600	+13.046%	63,804	-69.970%
2025-01-02	5.6400	6.3000	5.521200	5.8914	+4.424%	26,008	-66.052%
2024-12-31	5.7000	5.7876	5.460000	5.6418	+0.032%	20,250	-64.550%
2024-12-30	5.5860	5.7600	5.441400	5.6400	-1.053%	24,064	-64.539%
2024-12-27	6.0000	6.1200	5.580000	5.7000	0.000%	34,074	-64.912%
2024-12-26	5.3880	5.7600	5.257800	5.7000	+5.544%	35,723	-64.912%
2024-12-24	5.8116	5.8188	5.280000	5.4006	-8.915%	37,178	-62.967%
2024-12-23	6.0600	6.0780	5.520000	5.9292	-2.158%	60,690	-66.269%
2024-12-20	6.4800	6.9594	6.060000	6.0600	-3.810%	133,239	-66.997%
2024-12-19	6.2400	6.5400	6.120000	6.3000	+1.942%	66,568	-68.254%
2024-12-18	6.3600	6.5544	6.180000	6.1800	-1.905%	14,116	-67.638%
2024-12-17	6.5400	6.5400	6.180000	6.3000	-7.080%	8,032	-68.254%
2024-12-16	6.7800	6.8964	6.482400	6.7800	+0.893%	6,320	-70.501%
2024-12-13	6.7200	6.9600	6.530400	6.7200	-1.754%	5,382	-70.238%
2024-12-12	7.3200	7.3200	6.720000	6.8400	-4.202%	14,356	-70.760%
2024-12-11	7.3800	7.3800	6.900600	7.1400	-4.032%	5,212	-71.989%
2024-12-10	7.5000	7.5000	7.020000	7.4400	-2.362%	7,677	-73.118%
2024-12-09	7.4400	7.7400	7.090800	7.6200	+3.252%	15,989	-73.753%
2024-12-06	7.3200	7.5600	6.900000	7.3800	+6.034%	65,367	-72.900%
2024-12-05	7.0800	7.3746	6.960000	6.9600	-3.333%	7,422	-71.264%
2024-12-04	7.2600	7.3200	7.020000	7.2000	-0.826%	11,364	-72.222%
2024-12-03	7.3800	7.5000	7.158600	7.2600	-0.820%	7,113	-72.452%
2024-12-02	7.5000	7.7400	7.080000	7.3200	0.000%	21,905	-72.678%
2024-11-29	7.6200	7.7730	6.600000	7.3200	-3.175%	16,502	-72.678%
2024-11-27	7.6800	7.7400	7.344000	7.5600	-3.077%	8,382	-73.545%
2024-11-26	7.9200	8.1600	7.200000	7.8000	-0.763%	15,527	-74.359%
2024-11-25	7.5000	10.0800	6.840000	7.8600	+4.800%	118,694	-74.555%
2024-11-22	7.3200	7.7400	7.320000	7.5000	+1.626%	5,497	-73.333%
2024-11-21	7.6200	7.7508	7.260000	7.3800	-2.381%	5,867	-72.900%
2024-11-20	7.7400	7.9200	7.500000	7.5600	-4.545%	3,696	-73.545%
2024-11-19	7.1400	8.2800	7.140000	7.9200	+10.924%	11,515	-74.747%
2024-11-18	7.1400	7.3194	7.020000	7.1400	0.000%	7,365	-71.989%
2024-11-15	7.8000	7.9200	6.840600	7.1400	-7.752%	21,510	-71.989%
2024-11-14	7.0800	8.3352	6.900000	7.7400	+9.322%	40,756	-74.160%
2024-11-13	7.2000	7.2600	6.840000	7.0800	-1.667%	14,669	-71.751%
2024-11-12	7.6200	8.0832	7.200000	7.2000	-9.091%	19,491	-72.222%
2024-11-11	8.0400	8.1600	7.800000	7.9200	-2.941%	12,061	-74.747%
2024-11-08	7.8000	8.2794	7.800000	8.1600	+4.615%	22,624	-75.490%
2024-11-07	7.7400	8.0394	7.560600	7.8000	0.000%	5,815	-74.359%
2024-11-06	8.3400	8.3760	7.497600	7.8000	-6.475%	19,232	-74.359%
2024-11-05	8.0400	8.4600	7.860600	8.3400	+7.752%	10,850	-76.019%
2024-11-04	7.8000	8.0502	7.500000	7.7400	-0.769%	9,580	-74.160%
2024-11-01	8.1600	8.2800	7.740000	7.8000	-3.704%	13,148	-74.359%
2024-10-31	8.0400	8.3454	7.800000	8.1000	0.000%	17,346	-75.309%
2024-10-30	8.2200	8.5200	7.860000	8.1000	-2.878%	23,178	-75.309%
2024-10-29	9.9600	10.2816	7.200000	8.3400	-19.653%	121,361	-76.019%
2024-10-28	10.7400	10.7400	9.968400	10.3800	0.000%	14,660	-80.732%
2024-10-25	9.9000	10.5000	9.780000	10.3800	+0.581%	13,320	-80.732%
2024-10-24	10.3200	10.6854	9.900000	10.3200	+0.585%	19,275	-80.620%
2024-10-23	11.0400	11.0400	9.720000	10.2600	-5.525%	31,587	-80.507%
2024-10-22	11.7000	11.8800	10.200000	10.8600	-8.586%	69,900	-81.584%
2024-10-21	12.3000	13.2600	11.160600	11.8800	-1.980%	78,734	-83.165%
2024-10-18	12.1800	13.8000	11.580000	12.1200	+11.602%	362,793	-83.498%
2024-10-17	10.8000	11.2800	10.500000	10.8600	-3.723%	30,186	-81.584%
2024-10-16	10.5000	12.2400	9.900000	11.2800	+27.027%	200,364	-82.270%
2024-10-15	9.4200	9.5274	8.700000	8.8800	-6.918%	149,161	-77.477%
2024-10-14	9.9600	10.2588	9.360000	9.5400	-4.790%	18,695	-79.036%
2024-10-11	10.0800	10.3800	9.840000	10.0200	-0.595%	10,445	-80.040%
2024-10-10	10.6800	10.9146	9.900600	10.0800	-2.326%	15,784	-80.159%
2024-10-09	10.6800	10.6800	10.140000	10.3200	-3.371%	16,750	-80.620%
2024-10-08	11.0400	11.3994	10.440600	10.6800	-4.813%	17,756	-81.273%
2024-10-07	10.3800	11.4600	10.320000	11.2200	+8.721%	24,180	-82.175%
2024-10-04	10.3800	11.8200	10.020000	10.3200	-2.825%	42,289	-80.620%
2024-10-03	8.8800	12.7800	8.880000	10.6200	+16.447%	153,638	-81.168%
2024-10-02	12.3600	12.6918	8.700000	9.1200	-26.923%	86,539	-78.070%
2024-10-01	12.6000	13.4400	12.184200	12.4800	-2.347%	23,808	-83.974%
2024-09-30	14.1000	14.6994	12.600000	12.7800	-9.362%	47,601	-84.351%
2024-09-27	16.0800	16.1214	13.860000	14.1000	-7.115%	61,621	-85.816%
2024-09-26	13.7400	15.6546	13.200000	15.1800	+9.052%	78,404	-86.825%
2024-09-25	13.0200	16.5000	12.120000	13.9200	+6.912%	298,582	-85.632%
2024-09-24	12.0000	13.5000	11.761200	13.0200	+11.856%	68,593	-84.639%
2024-09-23	12.9000	13.5600	11.160000	11.6400	-9.767%	75,874	-82.818%
2024-09-20	11.3400	14.7600	10.964400	12.9000	+18.132%	378,245	-84.496%
2024-09-19	12.9600	14.4600	9.900000	10.9200	-12.500%	305,502	-81.685%
2024-09-18	10.5000	14.0400	10.408800	12.4800	+20.231%	1,570,502	-83.974%
2024-09-17	10.0800	10.7400	9.060000	10.3800	-8.466%	686,104	-80.732%
2024-09-16	7.5600	11.8800	6.780000	11.3400	+136.250%	26,861,895	-82.363%
2024-09-13	7.5000	7.5600	4.800000	4.8000	-32.773%	110,210	-58.333%
2024-09-12	6.9000	7.4400	6.900000	7.1400	+4.386%	9,301	-71.989%
2024-09-11	6.6000	7.1808	6.420000	6.8400	+3.317%	5,803	-70.760%
2024-09-10	6.5400	6.9000	6.360000	6.6204	-3.211%	8,396	-69.790%
2024-09-09	7.2000	7.3200	6.360000	6.8400	-4.202%	10,118	-70.760%
2024-09-06	7.4400	7.6956	6.780000	7.1400	-4.032%	9,081	-71.989%
2024-09-05	7.2000	7.4400	6.960000	7.4400	+1.639%	5,528	-73.118%
2024-09-04	7.0200	7.5000	6.840000	7.3200	+5.172%	14,122	-72.678%
2024-09-03	8.3400	8.8806	6.840000	6.9600	-17.143%	26,491	-71.264%
2024-08-30	8.5200	8.8800	8.280600	8.4000	-1.408%	2,835	-76.190%
2024-08-29	8.6400	8.9400	8.520000	8.5200	-1.389%	3,152	-76.526%
2024-08-28	9.1200	9.7794	8.580000	8.6400	-6.494%	14,743	-76.852%
2024-08-27	9.1800	9.9600	9.120000	9.2400	-1.282%	12,407	-78.355%
2024-08-26	9.6000	10.4400	9.180000	9.3600	-1.887%	16,975	-78.632%
2024-08-23	8.8800	9.7200	8.880000	9.5400	+7.432%	17,579	-79.036%
2024-08-22	9.3600	10.1400	8.760600	8.8800	-6.329%	18,254	-77.477%
2024-08-21	8.1600	9.7194	8.160000	9.4800	+13.669%	39,746	-78.903%
2024-08-20	8.5800	9.0000	8.220000	8.3400	-4.138%	52,982	-76.019%
2024-08-19	9.0000	9.1794	8.461800	8.7000	-3.333%	21,859	-77.011%
2024-08-16	8.7000	9.3000	8.700000	9.0000	+2.041%	10,635	-77.778%
2024-08-15	8.1600	9.0000	8.100000	8.8200	+6.522%	15,942	-77.324%
2024-08-14	9.0000	9.0030	7.980000	8.2800	-9.211%	20,212	-75.845%
2024-08-13	9.6000	9.6594	8.725800	9.1200	-6.173%	27,172	-78.070%
2024-08-12	10.0800	11.2800	9.360000	9.7200	-4.142%	50,153	-79.424%
2024-08-09	10.2000	11.0400	9.180000	10.1400	+6.289%	25,419	-80.276%
2024-08-08	10.7400	11.0106	8.760000	9.5400	-13.587%	34,734	-79.036%
2024-08-07	12.6600	13.6800	10.620000	11.0400	-12.796%	39,915	-81.884%
2024-08-06	13.6200	15.6000	12.600000	12.6600	-10.970%	51,317	-84.202%
2024-08-05	14.2200	15.3594	13.560000	14.2200	-12.868%	63,631	-85.935%
2024-08-02	13.9200	18.3000	13.200000	16.3200	0.000%	413,025	-87.745%
2024-08-01	21.9600	22.2000	16.020000	16.3200	+25.926%	11,303,002	-87.745%
2024-07-31	10.5600	14.4000	10.560000	12.9600	+22.727%	778,024	-84.568%
2024-07-30	9.9600	10.9290	9.569400	10.5600	+2.924%	35,663	-81.061%
2024-07-29	11.2800	11.5200	9.900000	10.2600	-14.070%	29,126	-80.507%
2024-07-26	11.8800	12.7200	9.480000	11.9400	-4.785%	76,553	-83.250%
2024-07-25	11.2200	13.9800	10.440000	12.5400	+8.854%	485,348	-84.051%
2024-07-24	12.9000	25.5000	9.900000	11.5200	+53.600%	6,898,249	-82.639%
2024-07-23	7.2000	12.7800	6.120000	7.5000	+4.175%	1,298,133	-73.333%
2024-07-22	6.8280	7.2600	6.420000	7.1994	+8.099%	4,692	-72.220%
2024-07-19	6.8400	7.3194	6.660000	6.6600	0.000%	4,058	-69.970%
2024-07-18	6.7800	7.3194	6.660000	6.6600	-2.632%	2,866	-69.970%
2024-07-17	6.7200	7.0200	6.720000	6.8400	-0.870%	2,533	-70.760%
2024-07-16	7.0800	7.3800	6.660000	6.9000	0.000%	4,757	-71.014%
2024-07-15	7.2600	7.3782	6.900000	6.9000	-4.959%	4,059	-71.014%
2024-07-12	7.7400	7.7400	6.799800	7.2600	+2.542%	5,664	-72.452%
2024-07-11	6.8856	8.0400	6.660600	7.0800	+3.509%	52,961	-71.751%
2024-07-10	6.4800	7.2000	6.360000	6.8400	+3.636%	20,531	-70.760%
2024-07-09	7.2000	7.3800	6.000000	6.6000	-9.836%	25,402	-69.697%
2024-07-08	7.2018	7.5600	7.020000	7.3200	+3.390%	4,749	-72.678%
2024-07-05	7.3200	7.7394	7.080000	7.0800	-1.667%	4,028	-71.751%
2024-07-03	7.5000	7.5000	7.200000	7.2000	-1.639%	596	-72.222%
2024-07-02	7.2600	7.4400	7.200000	7.3200	+1.667%	3,856	-72.678%
2024-07-01	7.5600	7.5600	7.200000	7.2000	-1.639%	2,642	-72.222%
2024-06-28	7.2600	7.8900	7.200000	7.3200	+0.718%	5,323	-72.678%

.dark-mode .kpZgqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpZgqr{ color: #333333; background-color: white; border: 2px solid #333333; }BBLGBone Biologics Corp Common Stockstock NASDAQ

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ