Dark

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ

At Close

Aug 12, 2026 3:58:31 PM EDT

0.6300USD-30.139%(-0.2739)14,902,533

0.5300Bid 0.7100Ask 0.1800Spread

Pre-market

Aug 12, 2026 9:29:30 AM EDT

0.6795USD-25.231%(-0.2293)5,954,040

After-hours

Aug 12, 2026 4:59:30 PM EDT

0.6902USD+8.710%(+0.0553)229,380

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	0.660000	0.720000	0.620000	0.6300	-30.678%	14,902,533	0.000%
2026-08-11	0.908000	0.975000	0.850000	0.9088	+3.320%	22,094	-30.678%
2026-08-10	0.932700	0.945000	0.830000	0.8796	-5.673%	24,768	-28.377%
2026-08-07	0.988299	0.988400	0.891900	0.9325	+1.425%	35,105	-32.440%
2026-08-06	0.982000	0.990050	0.919400	0.9194	-6.184%	13,364	-31.477%
2026-08-05	0.980000	1.040000	0.944100	0.9800	+3.693%	50,012	-35.714%
2026-08-04	0.924200	1.060000	0.910000	0.9451	+5.011%	98,738	-33.340%
2026-08-03	0.845700	0.930000	0.837700	0.9000	+6.421%	90,842	-30.000%
2026-07-31	0.860000	0.860000	0.830000	0.8457	-1.674%	19,313	-25.505%
2026-07-30	0.880000	0.888000	0.843000	0.8601	-4.919%	38,583	-26.753%
2026-07-29	0.950400	0.950400	0.880100	0.9046	-5.888%	20,390	-30.356%
2026-07-28	1.040000	1.040000	0.940000	0.9612	-6.224%	32,460	-34.457%
2026-07-27	1.080000	1.090000	1.010000	1.0250	-4.206%	80,568	-38.537%
2026-07-24	1.110000	1.140000	1.050000	1.0700	-0.926%	12,170	-41.121%
2026-07-23	1.110000	1.150000	1.074000	1.0800	-1.818%	10,740	-41.667%
2026-07-22	1.110100	1.120000	1.090000	1.1000	-0.901%	28,199	-42.727%
2026-07-21	1.130100	1.140000	1.100000	1.1100	-0.893%	25,053	-43.243%
2026-07-20	1.170100	1.180000	1.120000	1.1200	-4.274%	11,821	-43.750%
2026-07-17	1.225000	1.225000	1.150000	1.1700	-2.500%	24,115	-46.154%
2026-07-16	1.250000	1.250000	1.150000	1.2000	-3.226%	31,095	-47.500%
2026-07-15	1.260000	1.260100	1.200000	1.2400	-1.587%	32,105	-49.194%
2026-07-14	1.350000	1.350000	1.220000	1.2600	-3.077%	84,152	-50.000%
2026-07-13	1.380000	1.380000	1.270000	1.3000	-6.475%	37,351	-51.538%
2026-07-10	1.320000	1.390000	1.320000	1.3900	+0.725%	28,610	-54.676%
2026-07-09	1.350000	1.390000	1.288700	1.3800	+2.985%	33,653	-54.348%
2026-07-08	1.350000	1.350000	1.250000	1.3400	-8.844%	362,027	-52.985%
2026-07-07	1.449900	1.529900	1.449500	1.4700	+2.083%	20,162	-57.143%
2026-07-06	1.390000	1.520000	1.368000	1.4400	+1.408%	70,903	-56.250%
2026-07-02	1.340000	1.420000	1.340000	1.4200	+1.429%	19,639	-55.634%
2026-07-01	1.310000	1.414377	1.300000	1.4000	+2.190%	34,982	-55.000%
2026-06-30	1.350000	1.370000	1.340000	1.3700	-0.725%	26,341	-54.015%
2026-06-29	1.390000	1.390000	1.340000	1.3800	-1.429%	17,734	-54.348%
2026-06-26	1.330000	1.400000	1.313100	1.4000	+4.478%	38,239	-55.000%
2026-06-25	1.350000	1.360000	1.305100	1.3400	-0.741%	32,945	-52.985%
2026-06-24	1.420000	1.420000	1.305000	1.3500	-2.174%	38,474	-53.333%
2026-06-23	1.330000	1.430000	1.281900	1.3800	+0.730%	49,053	-54.348%
2026-06-22	1.410000	1.420000	1.330000	1.3700	-6.164%	66,199	-54.015%
2026-06-18	1.530000	1.530000	1.360000	1.4600	-0.680%	469,072	-56.849%
2026-06-17	1.425000	1.540000	1.350000	1.4700	+6.522%	1,412,805	-57.143%
2026-06-16	1.370000	1.430000	1.360000	1.3800	-4.167%	37,663	-54.348%
2026-06-15	1.250000	1.480000	1.230000	1.4400	+15.200%	129,871	-56.250%
2026-06-12	1.265000	1.265000	1.220000	1.2500	-1.575%	17,371	-49.600%
2026-06-11	1.285000	1.300000	1.230000	1.2700	+2.419%	13,313	-50.394%
2026-06-10	1.230000	1.290300	1.210000	1.2400	+0.813%	28,551	-49.194%
2026-06-09	1.220000	1.279500	1.220000	1.2300	-1.600%	16,328	-48.780%
2026-06-08	1.265000	1.265000	1.230000	1.2500	+0.104%	21,037	-49.600%
2026-06-05	1.250000	1.265000	1.230000	1.2487	-0.104%	16,895	-49.548%
2026-06-04	1.260100	1.310000	1.220000	1.2500	-0.951%	18,840	-49.600%
2026-06-03	1.240000	1.270000	1.240000	1.2620	-0.630%	8,251	-50.079%
2026-06-02	1.300000	1.300000	1.240000	1.2700	-0.781%	13,740	-50.394%
2026-06-01	1.310000	1.319800	1.245000	1.2800	-3.030%	7,905	-50.781%
2026-05-29	1.290000	1.340000	1.210100	1.3200	+1.149%	41,720	-52.273%
2026-05-28	1.250000	1.320000	1.250000	1.3050	+5.242%	17,748	-51.724%
2026-05-27	1.220000	1.270000	1.210000	1.2400	-1.587%	32,909	-49.194%
2026-05-26	1.285000	1.300000	1.230000	1.2600	+3.279%	13,601	-50.000%
2026-05-22	1.300000	1.300000	1.220000	1.2200	-0.813%	24,663	-48.361%
2026-05-21	1.230000	1.250000	1.220000	1.2300	0.000%	22,989	-48.780%
2026-05-20	1.250000	1.255000	1.220000	1.2300	-2.381%	12,226	-48.780%
2026-05-19	1.330000	1.330000	1.250000	1.2600	+0.800%	11,671	-50.000%
2026-05-18	1.300000	1.320000	1.250000	1.2500	-1.575%	12,847	-49.600%
2026-05-15	1.270000	1.291400	1.270000	1.2700	0.000%	12,349	-50.394%
2026-05-14	1.280100	1.345000	1.270000	1.2700	-2.270%	13,581	-50.394%
2026-05-13	1.341000	1.341000	1.299500	1.2995	-0.802%	3,060	-51.520%
2026-05-12	1.280000	1.311100	1.280000	1.3100	+2.344%	7,073	-51.908%
2026-05-11	1.300000	1.355000	1.265000	1.2800	-2.662%	7,155	-50.781%
2026-05-08	1.291600	1.340000	1.291600	1.3150	+1.938%	7,873	-52.091%
2026-05-07	1.370000	1.370000	1.290000	1.2900	-3.008%	15,921	-51.163%
2026-05-06	1.350000	1.400000	1.330000	1.3300	+0.758%	18,298	-52.632%
2026-05-05	1.290700	1.370100	1.290700	1.3200	-1.493%	8,213	-52.273%
2026-05-04	1.380000	1.380000	1.340000	1.3400	+2.025%	3,729	-52.985%
2026-05-01	1.310000	1.390000	1.291900	1.3134	+1.814%	8,599	-52.033%
2026-04-30	1.310000	1.310000	1.290000	1.2900	-1.149%	4,213	-51.163%
2026-04-29	1.320000	1.320000	1.290000	1.3050	-1.136%	4,341	-51.724%
2026-04-28	1.340000	1.340000	1.320000	1.3200	-4.348%	2,198	-52.273%
2026-04-27	1.370000	1.395000	1.360000	1.3800	+1.471%	8,073	-54.348%
2026-04-24	1.341000	1.360000	1.340000	1.3600	+0.741%	9,702	-53.676%
2026-04-23	1.380000	1.382100	1.350000	1.3500	-3.915%	14,507	-53.333%
2026-04-22	1.400000	1.428400	1.380000	1.4050	+0.717%	13,570	-55.160%
2026-04-21	1.390000	1.395000	1.380000	1.3950	+1.087%	4,281	-54.839%
2026-04-20	1.350000	1.400000	1.350000	1.3800	-0.719%	8,778	-54.348%
2026-04-17	1.315000	1.400000	1.310000	1.3900	+5.303%	23,443	-54.676%
2026-04-16	1.307700	1.334500	1.300000	1.3200	+0.763%	8,083	-52.273%
2026-04-15	1.290000	1.312200	1.270000	1.3100	+3.968%	14,136	-51.908%
2026-04-14	1.270000	1.290000	1.260000	1.2600	+2.439%	3,652	-50.000%
2026-04-13	1.224900	1.269800	1.220100	1.2300	-2.381%	4,036	-48.780%
2026-04-10	1.250000	1.270000	1.240000	1.2600	0.000%	9,906	-50.000%
2026-04-09	1.290000	1.290000	1.235200	1.2600	-1.563%	7,411	-50.000%
2026-04-08	1.260000	1.290000	1.230000	1.2800	+3.644%	13,089	-50.781%
2026-04-07	1.200100	1.260000	1.200100	1.2350	+2.917%	21,689	-48.988%
2026-04-06	1.250000	1.250000	1.194900	1.2000	-3.226%	13,448	-47.500%
2026-04-02	1.180000	1.240000	1.170100	1.2400	+6.897%	24,543	-49.194%
2026-04-01	1.160000	1.180000	1.120000	1.1600	+5.455%	9,821	-45.690%
2026-03-31	1.090000	1.135000	1.080000	1.1000	+1.852%	8,484	-42.727%
2026-03-30	1.110000	1.120000	1.050000	1.0800	-2.703%	27,856	-41.667%
2026-03-27	1.125000	1.125000	1.110000	1.1100	-0.431%	6,849	-43.243%
2026-03-26	1.139900	1.140000	1.100900	1.1148	-2.211%	12,790	-43.488%
2026-03-25	1.140000	1.166600	1.140000	1.1400	0.000%	2,615	-44.737%
2026-03-24	1.170000	1.170000	1.110000	1.1400	-3.390%	11,822	-44.737%
2026-03-23	1.169500	1.220000	1.169500	1.1800	+1.724%	6,112	-46.610%
2026-03-20	1.170000	1.210000	1.150000	1.1600	0.000%	5,563	-45.690%
2026-03-19	1.190000	1.190000	1.160000	1.1600	-4.132%	10,229	-45.690%
2026-03-18	1.240700	1.240700	1.180000	1.2100	-2.419%	10,996	-47.934%
2026-03-17	1.235000	1.242900	1.200000	1.2400	+1.639%	15,774	-49.194%
2026-03-16	1.250000	1.250000	1.220000	1.2200	0.000%	14,409	-48.361%
2026-03-13	1.235300	1.260000	1.210100	1.2200	-3.175%	14,681	-48.361%
2026-03-12	1.260000	1.260600	1.260000	1.2600	-1.563%	1,996	-50.000%
2026-03-11	1.280000	1.285000	1.230000	1.2800	0.000%	8,151	-50.781%
2026-03-10	1.221400	1.320000	1.221400	1.2800	+4.918%	14,684	-50.781%
2026-03-09	1.178000	1.270000	1.178000	1.2200	-4.688%	13,638	-48.361%
2026-03-06	1.280000	1.280000	1.180100	1.2800	+4.918%	27,735	-50.781%
2026-03-05	1.230000	1.300000	1.210000	1.2200	-2.400%	37,786	-48.361%
2026-03-04	1.260000	1.326800	1.210000	1.2500	-0.636%	21,627	-49.600%
2026-03-03	1.170000	1.360000	1.160000	1.2580	+5.714%	149,411	-49.921%
2026-03-02	1.140000	1.210000	1.140000	1.1900	+3.299%	19,302	-47.059%
2026-02-27	1.165000	1.180000	1.150000	1.1520	+0.174%	10,174	-45.313%
2026-02-26	1.180000	1.180000	1.150000	1.1500	-0.862%	11,163	-45.217%
2026-02-25	1.180100	1.210000	1.155000	1.1600	+1.754%	8,153	-45.690%
2026-02-24	1.173800	1.180000	1.140000	1.1400	-3.390%	18,532	-44.737%
2026-02-23	1.200000	1.230000	1.150000	1.1800	-1.667%	10,694	-46.610%
2026-02-20	1.220000	1.239900	1.190000	1.2000	0.000%	16,462	-47.500%
2026-02-19	1.250000	1.260000	1.200000	1.2000	+0.418%	19,486	-47.500%
2026-02-18	1.120100	1.200000	1.115000	1.1950	+6.696%	24,683	-47.280%
2026-02-17	1.210000	1.210000	1.110000	1.1200	-6.119%	42,904	-43.750%
2026-02-13	1.200000	1.238900	1.170000	1.1930	-2.213%	6,812	-47.192%
2026-02-12	1.330000	1.330000	1.200000	1.2200	-6.154%	33,455	-48.361%
2026-02-11	1.375600	1.385000	1.290000	1.3000	-4.412%	11,957	-51.538%
2026-02-10	1.433400	1.433400	1.360000	1.3600	-4.225%	16,090	-53.676%
2026-02-09	1.390000	1.440000	1.390000	1.4200	+1.429%	13,056	-55.634%
2026-02-06	1.329200	1.440000	1.300000	1.4000	+2.564%	28,385	-55.000%
2026-02-05	1.520000	1.520000	1.360000	1.3650	-11.364%	36,364	-53.846%
2026-02-04	1.615000	1.625000	1.520000	1.5400	-2.532%	22,722	-59.091%
2026-02-03	1.630100	1.640000	1.570000	1.5800	-3.067%	8,178	-60.127%
2026-02-02	1.620000	1.700000	1.620000	1.6300	-0.610%	32,784	-61.350%
2026-01-30	1.670000	1.670000	1.620000	1.6400	-2.381%	21,577	-61.585%
2026-01-29	1.680000	1.749900	1.680000	1.6800	-0.592%	8,075	-62.500%
2026-01-28	1.670000	1.710000	1.670000	1.6900	+1.198%	7,559	-62.722%
2026-01-27	1.650000	1.720000	1.650000	1.6700	-2.907%	8,645	-62.275%
2026-01-26	1.690100	1.720000	1.675000	1.7200	-0.578%	53,545	-63.372%
2026-01-23	1.762100	1.780000	1.720000	1.7300	-1.705%	12,254	-63.584%
2026-01-22	1.700000	1.771300	1.680000	1.7600	+2.326%	34,995	-64.205%
2026-01-21	1.730000	1.760000	1.680000	1.7200	-0.578%	30,626	-63.372%
2026-01-20	1.760000	1.800000	1.730000	1.7300	-2.809%	17,533	-63.584%
2026-01-16	1.670600	1.884500	1.670000	1.7800	+6.587%	142,827	-64.607%
2026-01-15	1.641500	1.697000	1.580000	1.6700	+3.727%	55,223	-62.275%
2026-01-14	1.615000	1.660000	1.610000	1.6100	-1.227%	26,278	-60.870%
2026-01-13	1.670000	1.709900	1.533000	1.6300	-1.212%	17,351	-61.350%
2026-01-12	1.620100	1.680000	1.605900	1.6500	+1.852%	19,752	-61.818%
2026-01-09	1.580000	1.660000	1.580000	1.6200	+4.516%	38,945	-61.111%
2026-01-08	1.580000	1.630000	1.530000	1.5500	-1.274%	44,206	-59.355%
2026-01-07	1.570000	1.630000	1.550000	1.5700	+1.290%	41,803	-59.873%
2026-01-06	1.489400	1.580000	1.489400	1.5500	+0.649%	17,270	-59.355%
2026-01-05	1.550000	1.550000	1.386000	1.5400	0.000%	103,833	-59.091%
2026-01-02	1.500000	1.560000	1.420000	1.5400	+6.207%	49,885	-59.091%
2025-12-31	1.540000	1.577000	1.410000	1.4500	-4.605%	41,812	-56.552%
2025-12-30	1.500000	1.620000	1.500000	1.5200	+0.662%	56,676	-58.553%
2025-12-29	1.570000	1.660000	1.510000	1.5100	-11.176%	101,265	-58.278%
2025-12-26	1.700000	1.759800	1.700000	1.7000	-6.593%	112,542	-62.941%
2025-12-24	1.880000	1.940000	1.720000	1.8200	-6.667%	259,207	-65.385%
2025-12-23	1.920000	2.390000	1.840000	1.9500	+4.278%	16,426,616	-67.692%
2025-12-22	1.830000	1.980000	1.760000	1.8700	+2.186%	52,249	-66.310%
2025-12-19	1.850000	1.922600	1.820000	1.8300	-1.454%	12,029	-65.574%
2025-12-18	1.910000	1.912600	1.820000	1.8570	-7.150%	12,298	-66.074%
2025-12-17	1.910000	2.040000	1.887500	2.0000	0.000%	9,966	-68.500%
2025-12-16	1.850000	2.000000	1.843200	2.0000	-0.498%	19,749	-68.500%
2025-12-15	1.995000	2.010000	1.784757	2.0100	-0.839%	20,112	-68.657%
2025-12-12	1.920000	2.030000	1.920000	2.0270	+6.516%	18,892	-68.920%
2025-12-11	2.030000	2.050000	1.880000	1.9030	-9.165%	23,492	-66.894%
2025-12-10	2.080000	2.110000	1.924600	2.0950	-0.711%	44,251	-69.928%
2025-12-09	1.837500	2.160000	1.837500	2.1100	+11.640%	111,060	-70.142%
2025-12-08	1.930000	1.950000	1.850000	1.8900	-2.073%	15,941	-66.667%
2025-12-05	1.770000	1.990000	1.710000	1.9300	+9.040%	87,005	-67.358%
2025-12-04	1.730000	1.770000	1.700900	1.7700	+0.568%	13,463	-64.407%
2025-12-03	1.510000	1.770000	1.500000	1.7600	+10.000%	35,166	-64.205%
2025-12-02	1.470000	1.630000	1.470000	1.6000	+5.263%	24,508	-60.625%
2025-12-01	1.530000	1.570000	1.500000	1.5200	+1.333%	12,330	-58.553%
2025-11-28	1.500000	1.570000	1.480000	1.5000	+5.634%	13,617	-58.000%
2025-11-26	1.460000	1.610000	1.420000	1.4200	+1.068%	74,577	-55.634%
2025-11-25	1.340000	1.470000	1.340000	1.4050	+3.309%	40,384	-55.160%
2025-11-24	1.370000	1.390000	1.330000	1.3600	+2.256%	37,809	-53.676%
2025-11-21	1.520000	1.521000	1.300000	1.3300	-6.338%	48,493	-52.632%
2025-11-20	1.540000	1.580000	1.320000	1.4200	-9.554%	70,049	-55.634%
2025-11-19	1.650000	1.740000	1.510000	1.5700	-3.681%	64,747	-59.873%
2025-11-18	1.630000	1.708500	1.610000	1.6300	+0.184%	16,272	-61.350%
2025-11-17	1.610400	1.759900	1.600000	1.6270	+1.687%	79,593	-61.278%
2025-11-14	1.630000	1.700000	1.550000	1.6000	-5.882%	25,018	-60.625%
2025-11-13	1.770000	1.829400	1.670000	1.7000	-3.955%	16,339	-62.941%
2025-11-12	1.710000	1.820000	1.710000	1.7700	+2.312%	21,765	-64.407%
2025-11-11	1.740000	1.784100	1.660000	1.7300	+0.581%	29,561	-63.584%
2025-11-10	1.800000	1.800000	1.710000	1.7200	-1.714%	14,694	-63.372%
2025-11-07	1.870000	1.880000	1.710000	1.7500	-8.377%	60,973	-64.000%
2025-11-06	2.010000	2.010000	1.860000	1.9100	-4.975%	33,267	-67.016%
2025-11-05	2.000000	2.080000	1.960800	2.0100	0.000%	29,641	-68.657%
2025-11-04	2.010000	2.040000	1.990000	2.0100	-1.711%	18,865	-68.657%
2025-11-03	2.100000	2.110000	2.020000	2.0450	-3.991%	33,501	-69.193%
2025-10-31	2.110000	2.215000	2.100000	2.1300	-0.930%	20,341	-70.423%
2025-10-30	2.140000	2.216500	2.106000	2.1500	+0.467%	8,512	-70.698%
2025-10-29	2.150000	2.230000	2.130000	2.1400	-2.283%	52,963	-70.561%
2025-10-28	2.180000	2.200000	2.130000	2.1900	+1.389%	20,970	-71.233%
2025-10-27	2.190000	2.230000	2.140000	2.1600	-3.571%	36,044	-70.833%
2025-10-24	2.220000	2.252500	2.190000	2.2400	+1.357%	14,859	-71.875%
2025-10-23	2.200000	2.269900	2.160000	2.2100	+0.455%	33,356	-71.493%
2025-10-22	2.450000	2.494700	2.150000	2.2000	-10.204%	81,040	-71.364%
2025-10-21	2.500000	2.500000	2.380000	2.4500	-1.010%	15,419	-74.286%
2025-10-20	2.490000	2.600000	2.430000	2.4750	-0.202%	22,350	-74.545%
2025-10-17	2.660000	2.660000	2.428700	2.4800	-3.502%	34,799	-74.597%
2025-10-16	2.600000	2.700000	2.540000	2.5700	-3.383%	14,328	-75.486%
2025-10-15	2.570000	2.759000	2.570000	2.6600	+3.502%	72,764	-76.316%
2025-10-14	2.490000	2.570000	2.435000	2.5700	+1.984%	27,867	-75.486%
2025-10-13	2.450000	2.539600	2.360000	2.5200	+3.704%	88,474	-75.000%
2025-10-10	2.660000	2.697500	2.330000	2.4300	-10.000%	356,671	-74.074%
2025-10-09	2.690000	2.790000	2.646700	2.7000	+1.124%	103,274	-76.667%
2025-10-08	2.570000	2.715000	2.528000	2.6700	+3.089%	46,015	-76.404%
2025-10-07	2.720000	2.720000	2.550100	2.5900	-1.894%	40,565	-75.676%
2025-10-06	2.520000	2.690000	2.500000	2.6400	+5.600%	61,594	-76.136%
2025-10-03	2.530000	2.592600	2.420000	2.5000	-1.961%	55,750	-74.800%
2025-10-02	2.800000	2.850100	2.546200	2.5500	-8.602%	79,939	-75.294%
2025-10-01	2.790000	2.890000	2.609700	2.7900	0.000%	242,453	-77.419%
2025-09-30	2.430000	2.850000	2.360000	2.7900	+15.289%	370,952	-77.419%
2025-09-29	2.400000	2.440000	2.310000	2.4200	+0.833%	129,104	-73.967%
2025-09-26	2.210000	2.670000	2.150000	2.4000	+12.676%	963,541	-73.750%
2025-09-25	2.170000	2.170000	2.100000	2.1300	-0.930%	64,366	-70.423%
2025-09-24	2.140000	2.160000	2.100000	2.1500	+0.939%	31,620	-70.698%
2025-09-23	2.180000	2.199900	2.126000	2.1300	-0.467%	60,623	-70.423%
2025-09-22	2.200000	2.200000	2.140000	2.1400	+1.422%	56,593	-70.561%
2025-09-19	2.210000	2.210000	2.080900	2.1100	-1.402%	103,689	-70.142%
2025-09-18	2.160000	2.160000	2.040000	2.1400	+1.422%	103,137	-70.561%
2025-09-17	2.210000	2.210000	2.080000	2.1100	-1.402%	228,051	-70.142%
2025-09-16	2.120000	2.180000	2.084100	2.1400	+3.883%	68,020	-70.561%
2025-09-15	2.180000	2.190000	2.060000	2.0600	-3.286%	91,358	-69.417%
2025-09-12	2.150000	2.179900	2.061500	2.1300	+0.948%	136,438	-70.423%
2025-09-11	2.100000	2.177200	2.030000	2.1100	+5.500%	112,522	-70.142%
2025-09-10	2.250000	2.323600	2.000000	2.0000	-6.977%	199,602	-68.500%
2025-09-09	2.080000	2.240000	1.950100	2.1500	0.000%	360,519	-70.698%
2025-09-08	2.285000	2.360000	2.150000	2.1500	-6.926%	368,297	-70.698%
2025-09-05	2.870000	2.870000	2.250000	2.3100	-18.947%	1,685,211	-72.727%
2025-09-04	2.750000	4.129900	2.510100	2.8500	+37.681%	121,020,131	-77.895%
2025-09-03	2.120000	2.120000	2.030000	2.0700	-2.358%	26,437	-69.565%
2025-09-02	2.110000	2.140000	2.100000	2.1200	-1.395%	10,532	-70.283%
2025-08-29	2.150000	2.200000	2.145000	2.1500	-0.463%	11,398	-70.698%
2025-08-28	2.140000	2.160000	2.080000	2.1600	+0.465%	17,530	-70.833%
2025-08-27	2.160000	2.176500	2.140000	2.1500	-0.463%	8,732	-70.698%
2025-08-26	2.160000	2.175600	2.150000	2.1600	0.000%	10,026	-70.833%
2025-08-25	2.210000	2.273800	2.160000	2.1600	-1.818%	28,242	-70.833%
2025-08-22	2.160000	2.240000	2.160000	2.2000	+1.382%	19,580	-71.364%
2025-08-21	2.180000	2.210000	2.090000	2.1700	-2.252%	14,460	-70.968%
2025-08-20	2.250000	2.266800	2.150000	2.2200	-1.333%	22,163	-71.622%
2025-08-19	2.130000	2.290000	2.110000	2.2500	+8.173%	78,797	-72.000%
2025-08-18	2.200000	2.220000	2.080000	2.0800	-5.455%	39,947	-69.712%
2025-08-15	2.370000	2.370000	2.170000	2.2000	-6.383%	40,329	-71.364%
2025-08-14	2.350000	2.380000	2.300000	2.3500	+0.213%	50,953	-73.191%
2025-08-13	2.340000	2.390000	2.296500	2.3450	+0.214%	16,196	-73.134%
2025-08-12	2.340000	2.340000	2.255000	2.3400	-0.847%	35,350	-73.077%
2025-08-11	2.330000	2.370000	2.300000	2.3600	+1.288%	36,815	-73.305%
2025-08-08	2.420000	2.510000	2.270000	2.3300	-8.268%	78,671	-72.961%
2025-08-07	2.730000	2.730000	2.520000	2.5400	-3.788%	50,243	-75.197%
2025-08-06	2.640000	2.760000	2.600000	2.6400	-1.859%	73,939	-76.136%
2025-08-05	2.700000	2.820000	2.610000	2.6900	-1.825%	40,709	-76.580%
2025-08-04	2.730000	2.800000	2.660000	2.7400	+0.366%	59,423	-77.007%
2025-08-01	2.750000	2.800000	2.700000	2.7300	-2.500%	27,984	-76.923%
2025-07-31	2.800000	2.968200	2.795000	2.8000	+1.083%	17,159	-77.500%
2025-07-30	2.800000	2.810000	2.725800	2.7700	+3.745%	48,559	-77.256%
2025-07-29	2.950000	2.950000	2.650000	2.6700	-10.702%	103,291	-76.404%
2025-07-28	3.000000	3.040000	2.950000	2.9900	-0.993%	36,016	-78.930%
2025-07-25	3.020000	3.130000	2.950000	3.0200	-0.330%	47,637	-79.139%
2025-07-24	3.060000	3.135000	2.970000	3.0300	-0.980%	114,858	-79.208%
2025-07-23	3.020000	3.155000	2.978700	3.0600	+3.030%	71,207	-79.412%
2025-07-22	2.990000	3.030000	2.910000	2.9700	-0.336%	44,542	-78.788%
2025-07-21	2.910000	3.089100	2.910000	2.9800	+4.196%	78,447	-78.859%
2025-07-18	2.970000	2.970000	2.840000	2.8600	-2.055%	86,112	-77.972%
2025-07-17	2.910000	2.970000	2.890800	2.9200	-1.351%	44,838	-78.425%
2025-07-16	2.960000	2.960000	2.900000	2.9600	+2.069%	40,181	-78.716%
2025-07-15	2.860000	3.059700	2.860000	2.9000	+0.694%	71,562	-78.276%
2025-07-14	2.960000	3.000000	2.870000	2.8800	-2.041%	89,893	-78.125%
2025-07-11	3.020000	3.039500	2.910000	2.9400	-2.649%	54,458	-78.571%
2025-07-10	3.150000	3.179000	3.010000	3.0200	-3.205%	94,582	-79.139%
2025-07-09	2.990000	3.190000	2.989800	3.1200	+5.405%	90,702	-79.808%
2025-07-08	3.000000	3.100000	2.910000	2.9600	-1.333%	83,644	-78.716%
2025-07-07	3.420000	3.490000	2.870000	3.0000	-14.040%	285,947	-79.000%
2025-07-03	3.630000	3.650000	3.490000	3.4900	-3.591%	131,126	-81.948%
2025-07-02	3.710000	3.940000	3.620000	3.6200	-1.630%	210,267	-82.597%
2025-07-01	3.910000	4.000000	3.350000	3.6800	-8.685%	446,701	-82.880%
2025-06-30	3.890000	4.103000	3.560100	4.0300	-12.009%	847,551	-84.367%
2025-06-27	6.090000	6.190000	4.510000	4.5800	+10.096%	26,624,007	-86.245%
2025-06-26	4.210000	4.553300	3.997500	4.1600	-0.716%	267,478	-84.856%
2025-06-25	5.300000	5.300000	4.070000	4.1900	-24.553%	78,482	-84.964%
2025-06-24	6.180000	6.199900	5.509000	5.5536	-10.426%	21,608	-88.656%
2025-06-23	5.830000	6.750000	5.746200	6.2000	+4.907%	182,294	-89.839%
2025-06-20	5.231000	5.980000	5.231000	5.9100	+11.509%	83,395	-89.340%
2025-06-18	5.060000	5.449000	5.050000	5.3000	+4.331%	21,823	-88.113%
2025-06-17	4.950000	5.300000	4.860000	5.0800	+2.834%	70,631	-87.598%
2025-06-16	5.000000	5.000000	4.772100	4.9400	+3.577%	9,286	-87.247%
2025-06-13	5.270000	5.325200	4.700000	4.7694	-9.670%	36,944	-86.791%
2025-06-12	4.860000	5.479200	4.850000	5.2800	+7.536%	34,302	-88.068%
2025-06-11	5.410000	5.481100	4.850100	4.9100	-11.691%	59,464	-87.169%
2025-06-10	4.490000	5.771300	4.330000	5.5600	+22.884%	181,506	-88.669%
2025-06-09	4.807800	4.887600	4.380000	4.5246	-5.890%	39,201	-86.076%
2025-06-06	4.455600	5.037600	4.455600	4.8078	-0.780%	57,263	-86.896%
2025-06-05	4.800000	5.038200	4.740600	4.8456	-2.464%	2,567	-86.999%
2025-06-04	4.800000	5.179800	4.800000	4.9680	+3.461%	6,818	-87.319%
2025-06-03	4.770600	4.917600	4.770600	4.8018	-2.367%	4,177	-86.880%
2025-06-02	5.808000	5.808000	4.800000	4.9182	-6.863%	26,869	-87.190%
2025-05-30	4.980000	5.998800	4.980000	5.2806	+3.578%	39,807	-88.070%
2025-05-29	4.920000	5.098800	4.800000	5.0982	+1.846%	16,013	-87.643%
2025-05-28	5.100000	5.250000	4.800000	5.0058	-0.679%	13,340	-87.415%
2025-05-27	4.801800	5.309400	4.801800	5.0400	+2.439%	19,427	-87.500%
2025-05-23	4.902000	5.039400	4.800000	4.9200	-2.381%	8,213	-87.195%
2025-05-22	5.498400	5.498400	4.984200	5.0400	-7.844%	21,837	-87.500%
2025-05-21	5.340000	5.994000	5.280000	5.4690	+3.580%	49,571	-88.481%
2025-05-20	4.656000	6.600000	4.330800	5.2800	+18.503%	815,822	-88.068%
2025-05-19	4.329000	4.516200	4.200000	4.4556	+2.924%	5,643	-85.860%
2025-05-16	4.611600	4.611600	4.131600	4.3290	-1.070%	10,821	-85.447%
2025-05-15	4.620000	4.620000	4.080000	4.3758	-1.446%	5,473	-85.603%
2025-05-14	4.620000	4.620000	3.900000	4.4400	-4.516%	23,973	-85.811%
2025-05-13	4.260000	4.866000	4.209600	4.6500	+6.135%	22,451	-86.452%
2025-05-12	4.498200	4.498200	4.204800	4.3812	-2.601%	5,102	-85.620%
2025-05-09	4.139400	4.590000	4.109700	4.4982	+8.668%	28,257	-85.994%
2025-05-08	4.020000	4.207800	3.900600	4.1394	+3.589%	6,988	-84.780%
2025-05-07	4.038000	4.080000	3.960000	3.9960	-0.597%	3,641	-84.234%
2025-05-06	4.163400	4.260000	3.775200	4.0200	-4.011%	3,989	-84.328%
2025-05-05	4.105800	4.320000	4.086600	4.1880	-3.391%	3,980	-84.957%
2025-05-02	4.200000	4.379400	4.140000	4.3350	+3.214%	6,380	-85.467%
2025-05-01	4.094700	4.200000	4.047600	4.2000	+4.027%	2,332	-85.000%
2025-04-30	4.044000	4.152000	3.933600	4.0374	-3.596%	1,766	-84.396%
2025-04-29	3.966000	4.200000	3.966000	4.1880	+5.742%	1,005	-84.957%
2025-04-28	4.080600	4.080600	3.900000	3.9606	-2.941%	1,578	-84.093%
2025-04-25	4.096800	4.320000	4.080000	4.0806	-0.395%	3,315	-84.561%
2025-04-24	4.428600	4.428600	4.049400	4.0968	+0.073%	1,135	-84.622%
2025-04-23	4.230000	4.297800	3.420000	4.0938	-3.234%	4,956	-84.611%
2025-04-22	4.081200	4.297800	4.081200	4.2306	+2.188%	1,889	-85.108%
2025-04-21	4.080000	4.224000	4.080000	4.1400	+1.471%	3,623	-84.783%
2025-04-17	4.177800	4.177800	3.961800	4.0800	+1.447%	5,021	-84.559%
2025-04-16	4.254600	4.254600	3.989400	4.0218	-6.903%	3,499	-84.335%
2025-04-15	4.200000	4.499400	4.020000	4.3200	+2.842%	5,018	-85.417%
2025-04-14	4.305600	4.434000	4.074600	4.2006	-5.366%	6,243	-85.002%
2025-04-11	4.081200	4.680000	4.081200	4.4388	+7.639%	17,515	-85.807%
2025-04-10	4.092600	4.320000	4.080000	4.1238	+2.766%	4,611	-84.723%
2025-04-09	4.030200	4.140000	3.900000	4.0128	-3.072%	3,759	-84.300%
2025-04-08	4.260000	4.445400	4.080000	4.1400	-6.694%	3,913	-84.783%
2025-04-07	4.190400	4.437000	3.840000	4.4370	+2.708%	10,054	-85.801%
2025-04-04	5.005200	5.005200	4.200000	4.3200	-16.279%	18,919	-85.417%
2025-04-03	4.986000	5.220000	4.800000	5.1600	+1.908%	50,148	-87.791%
2025-04-02	4.980000	5.220000	4.980000	5.0634	+1.066%	4,805	-87.558%
2025-04-01	4.920000	5.220000	4.840800	5.0100	+4.375%	16,547	-87.425%
2025-03-31	4.914000	4.980000	4.740000	4.8000	-2.439%	3,507	-86.875%
2025-03-28	4.920000	5.218200	4.920000	4.9200	-2.590%	4,052	-87.195%
2025-03-27	5.079600	5.159400	4.920000	5.0508	-0.602%	5,446	-87.527%
2025-03-26	5.119800	5.208000	4.998000	5.0814	-1.500%	3,404	-87.602%
2025-03-25	4.980000	5.184000	4.926000	5.1588	+1.153%	6,281	-87.788%
2025-03-24	5.280000	5.280600	5.017800	5.1000	-3.409%	9,848	-87.647%
2025-03-21	5.040000	5.400000	4.950000	5.2800	+7.056%	19,284	-88.068%
2025-03-20	4.920000	5.220000	4.920000	4.9320	+0.219%	11,768	-87.226%
2025-03-19	4.899000	5.040000	4.845000	4.9212	-3.335%	2,534	-87.198%
2025-03-18	4.962000	5.232000	4.962000	5.0910	+1.934%	3,150	-87.625%
2025-03-17	5.249400	5.249400	4.920000	4.9944	+0.289%	2,716	-87.386%
2025-03-14	4.890600	5.248800	4.860000	4.9800	+0.326%	2,388	-87.349%
2025-03-13	5.040000	5.040000	4.804800	4.9638	-2.129%	3,025	-87.308%
2025-03-12	4.972200	5.169000	4.860000	5.0718	+1.234%	1,948	-87.578%
2025-03-11	4.926000	5.100000	4.809000	5.0100	+2.178%	3,717	-87.425%
2025-03-10	5.035200	5.219400	4.760400	4.9032	-2.714%	4,002	-87.151%
2025-03-07	5.184000	5.184000	4.860300	5.0400	-0.012%	4,889	-87.500%
2025-03-06	5.063400	5.399400	4.722600	5.0406	-3.437%	9,534	-87.501%
2025-03-05	4.680000	5.220000	4.620000	5.2200	+9.779%	14,060	-87.931%
2025-03-04	4.798200	4.816200	4.249200	4.7550	-3.530%	19,986	-86.751%
2025-03-03	5.246400	5.389800	4.929000	4.9290	-7.562%	15,368	-87.219%
2025-02-28	5.340000	5.502000	5.160000	5.3322	-0.146%	12,351	-88.185%
2025-02-27	5.580000	6.000000	5.220000	5.3400	-5.380%	132,887	-88.202%
2025-02-26	5.610000	5.880000	5.610000	5.6436	+1.096%	192,443	-88.837%
2025-02-25	5.820000	5.850000	5.491200	5.5824	-4.082%	18,421	-88.715%
2025-02-24	6.060000	6.120000	5.763600	5.8200	-3.960%	21,220	-89.175%
2025-02-21	6.120000	6.240000	6.000000	6.0600	-0.980%	16,418	-89.604%

.dark-mode .DcSqS8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DcSqS8{ color: #333333; background-color: white; border: 2px solid #333333; }BBLGBone Biologics Corp Common Stockstock NASDAQ

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ