Dark

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ

At Close

May 20, 2026 3:59:30 PM EDT

1.25USD+1.626%(+0.02)11,593

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2026 8:41:30 AM EDT

1.21USD-1.626%(-0.02)487

After-hours

May 20, 2026 4:00:30 PM EDT

1.23USD-1.600%(-0.02)270

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	1.2500	1.2550	1.220000	1.2300	-2.381%	12,226	0.000%
2026-05-19	1.3300	1.3300	1.250000	1.2600	+0.800%	11,671	-2.381%
2026-05-18	1.3000	1.3200	1.250000	1.2500	-1.575%	12,847	-1.600%
2026-05-15	1.2700	1.2914	1.270000	1.2700	0.000%	12,349	-3.150%
2026-05-14	1.2801	1.3450	1.270000	1.2700	-2.270%	13,581	-3.150%
2026-05-13	1.3410	1.3410	1.299500	1.2995	-0.802%	3,060	-5.348%
2026-05-12	1.2800	1.3111	1.280000	1.3100	+2.344%	7,073	-6.107%
2026-05-11	1.3000	1.3550	1.265000	1.2800	-2.662%	7,155	-3.906%
2026-05-08	1.2916	1.3400	1.291600	1.3150	+1.938%	7,873	-6.464%
2026-05-07	1.3700	1.3700	1.290000	1.2900	-3.008%	15,921	-4.651%
2026-05-06	1.3500	1.4000	1.330000	1.3300	+0.758%	18,298	-7.519%
2026-05-05	1.2907	1.3701	1.290700	1.3200	-1.493%	8,213	-6.818%
2026-05-04	1.3800	1.3800	1.340000	1.3400	+2.025%	3,729	-8.209%
2026-05-01	1.3100	1.3900	1.291900	1.3134	+1.814%	8,599	-6.350%
2026-04-30	1.3100	1.3100	1.290000	1.2900	-1.149%	4,213	-4.651%
2026-04-29	1.3200	1.3200	1.290000	1.3050	-1.136%	4,341	-5.747%
2026-04-28	1.3400	1.3400	1.320000	1.3200	-4.348%	2,198	-6.818%
2026-04-27	1.3700	1.3950	1.360000	1.3800	+1.471%	8,073	-10.870%
2026-04-24	1.3410	1.3600	1.340000	1.3600	+0.741%	9,702	-9.559%
2026-04-23	1.3800	1.3821	1.350000	1.3500	-3.915%	14,507	-8.889%
2026-04-22	1.4000	1.4284	1.380000	1.4050	+0.717%	13,570	-12.456%
2026-04-21	1.3900	1.3950	1.380000	1.3950	+1.087%	4,281	-11.828%
2026-04-20	1.3500	1.4000	1.350000	1.3800	-0.719%	8,778	-10.870%
2026-04-17	1.3150	1.4000	1.310000	1.3900	+5.303%	23,443	-11.511%
2026-04-16	1.3077	1.3345	1.300000	1.3200	+0.763%	8,083	-6.818%
2026-04-15	1.2900	1.3122	1.270000	1.3100	+3.968%	14,136	-6.107%
2026-04-14	1.2700	1.2900	1.260000	1.2600	+2.439%	3,652	-2.381%
2026-04-13	1.2249	1.2698	1.220100	1.2300	-2.381%	4,036	0.000%
2026-04-10	1.2500	1.2700	1.240000	1.2600	0.000%	9,906	-2.381%
2026-04-09	1.2900	1.2900	1.235200	1.2600	-1.563%	7,411	-2.381%
2026-04-08	1.2600	1.2900	1.230000	1.2800	+3.644%	13,089	-3.906%
2026-04-07	1.2001	1.2600	1.200100	1.2350	+2.917%	21,689	-0.405%
2026-04-06	1.2500	1.2500	1.194900	1.2000	-3.226%	13,448	+2.500%
2026-04-02	1.1800	1.2400	1.170100	1.2400	+6.897%	24,543	-0.806%
2026-04-01	1.1600	1.1800	1.120000	1.1600	+5.455%	9,821	+6.034%
2026-03-31	1.0900	1.1350	1.080000	1.1000	+1.852%	8,484	+11.818%
2026-03-30	1.1100	1.1200	1.050000	1.0800	-2.703%	27,856	+13.889%
2026-03-27	1.1250	1.1250	1.110000	1.1100	-0.431%	6,849	+10.811%
2026-03-26	1.1399	1.1400	1.100900	1.1148	-2.211%	12,790	+10.334%
2026-03-25	1.1400	1.1666	1.140000	1.1400	0.000%	2,615	+7.895%
2026-03-24	1.1700	1.1700	1.110000	1.1400	-3.390%	11,822	+7.895%
2026-03-23	1.1695	1.2200	1.169500	1.1800	+1.724%	6,112	+4.237%
2026-03-20	1.1700	1.2100	1.150000	1.1600	0.000%	5,563	+6.034%
2026-03-19	1.1900	1.1900	1.160000	1.1600	-4.132%	10,229	+6.034%
2026-03-18	1.2407	1.2407	1.180000	1.2100	-2.419%	10,996	+1.653%
2026-03-17	1.2350	1.2429	1.200000	1.2400	+1.639%	15,774	-0.806%
2026-03-16	1.2500	1.2500	1.220000	1.2200	0.000%	14,409	+0.820%
2026-03-13	1.2353	1.2600	1.210100	1.2200	-3.175%	14,681	+0.820%
2026-03-12	1.2600	1.2606	1.260000	1.2600	-1.563%	1,996	-2.381%
2026-03-11	1.2800	1.2850	1.230000	1.2800	0.000%	8,151	-3.906%
2026-03-10	1.2214	1.3200	1.221400	1.2800	+4.918%	14,684	-3.906%
2026-03-09	1.1780	1.2700	1.178000	1.2200	-4.688%	13,638	+0.820%
2026-03-06	1.2800	1.2800	1.180100	1.2800	+4.918%	27,735	-3.906%
2026-03-05	1.2300	1.3000	1.210000	1.2200	-2.400%	37,786	+0.820%
2026-03-04	1.2600	1.3268	1.210000	1.2500	-0.636%	21,627	-1.600%
2026-03-03	1.1700	1.3600	1.160000	1.2580	+5.714%	149,411	-2.226%
2026-03-02	1.1400	1.2100	1.140000	1.1900	+3.299%	19,302	+3.361%
2026-02-27	1.1650	1.1800	1.150000	1.1520	+0.174%	10,174	+6.771%
2026-02-26	1.1800	1.1800	1.150000	1.1500	-0.862%	11,163	+6.957%
2026-02-25	1.1801	1.2100	1.155000	1.1600	+1.754%	8,153	+6.034%
2026-02-24	1.1738	1.1800	1.140000	1.1400	-3.390%	18,532	+7.895%
2026-02-23	1.2000	1.2300	1.150000	1.1800	-1.667%	10,694	+4.237%
2026-02-20	1.2200	1.2399	1.190000	1.2000	0.000%	16,462	+2.500%
2026-02-19	1.2500	1.2600	1.200000	1.2000	+0.418%	19,486	+2.500%
2026-02-18	1.1201	1.2000	1.115000	1.1950	+6.696%	24,683	+2.929%
2026-02-17	1.2100	1.2100	1.110000	1.1200	-6.119%	42,904	+9.821%
2026-02-13	1.2000	1.2389	1.170000	1.1930	-2.213%	6,812	+3.101%
2026-02-12	1.3300	1.3300	1.200000	1.2200	-6.154%	33,455	+0.820%
2026-02-11	1.3756	1.3850	1.290000	1.3000	-4.412%	11,957	-5.385%
2026-02-10	1.4334	1.4334	1.360000	1.3600	-4.225%	16,090	-9.559%
2026-02-09	1.3900	1.4400	1.390000	1.4200	+1.429%	13,056	-13.380%
2026-02-06	1.3292	1.4400	1.300000	1.4000	+2.564%	28,385	-12.143%
2026-02-05	1.5200	1.5200	1.360000	1.3650	-11.364%	36,364	-9.890%
2026-02-04	1.6150	1.6250	1.520000	1.5400	-2.532%	22,722	-20.130%
2026-02-03	1.6301	1.6400	1.570000	1.5800	-3.067%	8,178	-22.152%
2026-02-02	1.6200	1.7000	1.620000	1.6300	-0.610%	32,784	-24.540%
2026-01-30	1.6700	1.6700	1.620000	1.6400	-2.381%	21,577	-25.000%
2026-01-29	1.6800	1.7499	1.680000	1.6800	-0.592%	8,075	-26.786%
2026-01-28	1.6700	1.7100	1.670000	1.6900	+1.198%	7,559	-27.219%
2026-01-27	1.6500	1.7200	1.650000	1.6700	-2.907%	8,645	-26.347%
2026-01-26	1.6901	1.7200	1.675000	1.7200	-0.578%	53,545	-28.488%
2026-01-23	1.7621	1.7800	1.720000	1.7300	-1.705%	12,254	-28.902%
2026-01-22	1.7000	1.7713	1.680000	1.7600	+2.326%	34,995	-30.114%
2026-01-21	1.7300	1.7600	1.680000	1.7200	-0.578%	30,626	-28.488%
2026-01-20	1.7600	1.8000	1.730000	1.7300	-2.809%	17,533	-28.902%
2026-01-16	1.6706	1.8845	1.670000	1.7800	+6.587%	142,827	-30.899%
2026-01-15	1.6415	1.6970	1.580000	1.6700	+3.727%	55,223	-26.347%
2026-01-14	1.6150	1.6600	1.610000	1.6100	-1.227%	26,278	-23.602%
2026-01-13	1.6700	1.7099	1.533000	1.6300	-1.212%	17,351	-24.540%
2026-01-12	1.6201	1.6800	1.605900	1.6500	+1.852%	19,752	-25.455%
2026-01-09	1.5800	1.6600	1.580000	1.6200	+4.516%	38,945	-24.074%
2026-01-08	1.5800	1.6300	1.530000	1.5500	-1.274%	44,206	-20.645%
2026-01-07	1.5700	1.6300	1.550000	1.5700	+1.290%	41,803	-21.656%
2026-01-06	1.4894	1.5800	1.489400	1.5500	+0.649%	17,270	-20.645%
2026-01-05	1.5500	1.5500	1.386000	1.5400	0.000%	103,833	-20.130%
2026-01-02	1.5000	1.5600	1.420000	1.5400	+6.207%	49,885	-20.130%
2025-12-31	1.5400	1.5770	1.410000	1.4500	-4.605%	41,812	-15.172%
2025-12-30	1.5000	1.6200	1.500000	1.5200	+0.662%	56,676	-19.079%
2025-12-29	1.5700	1.6600	1.510000	1.5100	-11.176%	101,265	-18.543%
2025-12-26	1.7000	1.7598	1.700000	1.7000	-6.593%	112,542	-27.647%
2025-12-24	1.8800	1.9400	1.720000	1.8200	-6.667%	259,207	-32.418%
2025-12-23	1.9200	2.3900	1.840000	1.9500	+4.278%	16,426,616	-36.923%
2025-12-22	1.8300	1.9800	1.760000	1.8700	+2.186%	52,249	-34.225%
2025-12-19	1.8500	1.9226	1.820000	1.8300	-1.454%	12,029	-32.787%
2025-12-18	1.9100	1.9126	1.820000	1.8570	-7.150%	12,298	-33.764%
2025-12-17	1.9100	2.0400	1.887500	2.0000	0.000%	9,966	-38.500%
2025-12-16	1.8500	2.0000	1.843200	2.0000	-0.498%	19,749	-38.500%
2025-12-15	1.9950	2.0100	1.784757	2.0100	-0.839%	20,112	-38.806%
2025-12-12	1.9200	2.0300	1.920000	2.0270	+6.516%	18,892	-39.319%
2025-12-11	2.0300	2.0500	1.880000	1.9030	-9.165%	23,492	-35.365%
2025-12-10	2.0800	2.1100	1.924600	2.0950	-0.711%	44,251	-41.289%
2025-12-09	1.8375	2.1600	1.837500	2.1100	+11.640%	111,060	-41.706%
2025-12-08	1.9300	1.9500	1.850000	1.8900	-2.073%	15,941	-34.921%
2025-12-05	1.7700	1.9900	1.710000	1.9300	+9.040%	87,005	-36.269%
2025-12-04	1.7300	1.7700	1.700900	1.7700	+0.568%	13,463	-30.508%
2025-12-03	1.5100	1.7700	1.500000	1.7600	+10.000%	35,166	-30.114%
2025-12-02	1.4700	1.6300	1.470000	1.6000	+5.263%	24,508	-23.125%
2025-12-01	1.5300	1.5700	1.500000	1.5200	+1.333%	12,330	-19.079%
2025-11-28	1.5000	1.5700	1.480000	1.5000	+5.634%	13,617	-18.000%
2025-11-26	1.4600	1.6100	1.420000	1.4200	+1.068%	74,577	-13.380%
2025-11-25	1.3400	1.4700	1.340000	1.4050	+3.309%	40,384	-12.456%
2025-11-24	1.3700	1.3900	1.330000	1.3600	+2.256%	37,809	-9.559%
2025-11-21	1.5200	1.5210	1.300000	1.3300	-6.338%	48,493	-7.519%
2025-11-20	1.5400	1.5800	1.320000	1.4200	-9.554%	70,049	-13.380%
2025-11-19	1.6500	1.7400	1.510000	1.5700	-3.681%	64,747	-21.656%
2025-11-18	1.6300	1.7085	1.610000	1.6300	+0.184%	16,272	-24.540%
2025-11-17	1.6104	1.7599	1.600000	1.6270	+1.687%	79,593	-24.401%
2025-11-14	1.6300	1.7000	1.550000	1.6000	-5.882%	25,018	-23.125%
2025-11-13	1.7700	1.8294	1.670000	1.7000	-3.955%	16,339	-27.647%
2025-11-12	1.7100	1.8200	1.710000	1.7700	+2.312%	21,765	-30.508%
2025-11-11	1.7400	1.7841	1.660000	1.7300	+0.581%	29,561	-28.902%
2025-11-10	1.8000	1.8000	1.710000	1.7200	-1.714%	14,694	-28.488%
2025-11-07	1.8700	1.8800	1.710000	1.7500	-8.377%	60,973	-29.714%
2025-11-06	2.0100	2.0100	1.860000	1.9100	-4.975%	33,267	-35.602%
2025-11-05	2.0000	2.0800	1.960800	2.0100	0.000%	29,641	-38.806%
2025-11-04	2.0100	2.0400	1.990000	2.0100	-1.711%	18,865	-38.806%
2025-11-03	2.1000	2.1100	2.020000	2.0450	-3.991%	33,501	-39.853%
2025-10-31	2.1100	2.2150	2.100000	2.1300	-0.930%	20,341	-42.254%
2025-10-30	2.1400	2.2165	2.106000	2.1500	+0.467%	8,512	-42.791%
2025-10-29	2.1500	2.2300	2.130000	2.1400	-2.283%	52,963	-42.523%
2025-10-28	2.1800	2.2000	2.130000	2.1900	+1.389%	20,970	-43.836%
2025-10-27	2.1900	2.2300	2.140000	2.1600	-3.571%	36,044	-43.056%
2025-10-24	2.2200	2.2525	2.190000	2.2400	+1.357%	14,859	-45.089%
2025-10-23	2.2000	2.2699	2.160000	2.2100	+0.455%	33,356	-44.344%
2025-10-22	2.4500	2.4947	2.150000	2.2000	-10.204%	81,040	-44.091%
2025-10-21	2.5000	2.5000	2.380000	2.4500	-1.010%	15,419	-49.796%
2025-10-20	2.4900	2.6000	2.430000	2.4750	-0.202%	22,350	-50.303%
2025-10-17	2.6600	2.6600	2.428700	2.4800	-3.502%	34,799	-50.403%
2025-10-16	2.6000	2.7000	2.540000	2.5700	-3.383%	14,328	-52.140%
2025-10-15	2.5700	2.7590	2.570000	2.6600	+3.502%	72,764	-53.759%
2025-10-14	2.4900	2.5700	2.435000	2.5700	+1.984%	27,867	-52.140%
2025-10-13	2.4500	2.5396	2.360000	2.5200	+3.704%	88,474	-51.190%
2025-10-10	2.6600	2.6975	2.330000	2.4300	-10.000%	356,671	-49.383%
2025-10-09	2.6900	2.7900	2.646700	2.7000	+1.124%	103,274	-54.444%
2025-10-08	2.5700	2.7150	2.528000	2.6700	+3.089%	46,015	-53.933%
2025-10-07	2.7200	2.7200	2.550100	2.5900	-1.894%	40,565	-52.510%
2025-10-06	2.5200	2.6900	2.500000	2.6400	+5.600%	61,594	-53.409%
2025-10-03	2.5300	2.5926	2.420000	2.5000	-1.961%	55,750	-50.800%
2025-10-02	2.8000	2.8501	2.546200	2.5500	-8.602%	79,939	-51.765%
2025-10-01	2.7900	2.8900	2.609700	2.7900	0.000%	242,453	-55.914%
2025-09-30	2.4300	2.8500	2.360000	2.7900	+15.289%	370,952	-55.914%
2025-09-29	2.4000	2.4400	2.310000	2.4200	+0.833%	129,104	-49.174%
2025-09-26	2.2100	2.6700	2.150000	2.4000	+12.676%	963,541	-48.750%
2025-09-25	2.1700	2.1700	2.100000	2.1300	-0.930%	64,366	-42.254%
2025-09-24	2.1400	2.1600	2.100000	2.1500	+0.939%	31,620	-42.791%
2025-09-23	2.1800	2.1999	2.126000	2.1300	-0.467%	60,623	-42.254%
2025-09-22	2.2000	2.2000	2.140000	2.1400	+1.422%	56,593	-42.523%
2025-09-19	2.2100	2.2100	2.080900	2.1100	-1.402%	103,689	-41.706%
2025-09-18	2.1600	2.1600	2.040000	2.1400	+1.422%	103,137	-42.523%
2025-09-17	2.2100	2.2100	2.080000	2.1100	-1.402%	228,051	-41.706%
2025-09-16	2.1200	2.1800	2.084100	2.1400	+3.883%	68,020	-42.523%
2025-09-15	2.1800	2.1900	2.060000	2.0600	-3.286%	91,358	-40.291%
2025-09-12	2.1500	2.1799	2.061500	2.1300	+0.948%	136,438	-42.254%
2025-09-11	2.1000	2.1772	2.030000	2.1100	+5.500%	112,522	-41.706%
2025-09-10	2.2500	2.3236	2.000000	2.0000	-6.977%	199,602	-38.500%
2025-09-09	2.0800	2.2400	1.950100	2.1500	0.000%	360,519	-42.791%
2025-09-08	2.2850	2.3600	2.150000	2.1500	-6.926%	368,297	-42.791%
2025-09-05	2.8700	2.8700	2.250000	2.3100	-18.947%	1,685,211	-46.753%
2025-09-04	2.7500	4.1299	2.510100	2.8500	+37.681%	121,020,131	-56.842%
2025-09-03	2.1200	2.1200	2.030000	2.0700	-2.358%	26,437	-40.580%
2025-09-02	2.1100	2.1400	2.100000	2.1200	-1.395%	10,532	-41.981%
2025-08-29	2.1500	2.2000	2.145000	2.1500	-0.463%	11,398	-42.791%
2025-08-28	2.1400	2.1600	2.080000	2.1600	+0.465%	17,530	-43.056%
2025-08-27	2.1600	2.1765	2.140000	2.1500	-0.463%	8,732	-42.791%
2025-08-26	2.1600	2.1756	2.150000	2.1600	0.000%	10,026	-43.056%
2025-08-25	2.2100	2.2738	2.160000	2.1600	-1.818%	28,242	-43.056%
2025-08-22	2.1600	2.2400	2.160000	2.2000	+1.382%	19,580	-44.091%
2025-08-21	2.1800	2.2100	2.090000	2.1700	-2.252%	14,460	-43.318%
2025-08-20	2.2500	2.2668	2.150000	2.2200	-1.333%	22,163	-44.595%
2025-08-19	2.1300	2.2900	2.110000	2.2500	+8.173%	78,797	-45.333%
2025-08-18	2.2000	2.2200	2.080000	2.0800	-5.455%	39,947	-40.865%
2025-08-15	2.3700	2.3700	2.170000	2.2000	-6.383%	40,329	-44.091%
2025-08-14	2.3500	2.3800	2.300000	2.3500	+0.213%	50,953	-47.660%
2025-08-13	2.3400	2.3900	2.296500	2.3450	+0.214%	16,196	-47.548%
2025-08-12	2.3400	2.3400	2.255000	2.3400	-0.847%	35,350	-47.436%
2025-08-11	2.3300	2.3700	2.300000	2.3600	+1.288%	36,815	-47.881%
2025-08-08	2.4200	2.5100	2.270000	2.3300	-8.268%	78,671	-47.210%
2025-08-07	2.7300	2.7300	2.520000	2.5400	-3.788%	50,243	-51.575%
2025-08-06	2.6400	2.7600	2.600000	2.6400	-1.859%	73,939	-53.409%
2025-08-05	2.7000	2.8200	2.610000	2.6900	-1.825%	40,709	-54.275%
2025-08-04	2.7300	2.8000	2.660000	2.7400	+0.366%	59,423	-55.109%
2025-08-01	2.7500	2.8000	2.700000	2.7300	-2.500%	27,984	-54.945%
2025-07-31	2.8000	2.9682	2.795000	2.8000	+1.083%	17,159	-56.071%
2025-07-30	2.8000	2.8100	2.725800	2.7700	+3.745%	48,559	-55.596%
2025-07-29	2.9500	2.9500	2.650000	2.6700	-10.702%	103,291	-53.933%
2025-07-28	3.0000	3.0400	2.950000	2.9900	-0.993%	36,016	-58.863%
2025-07-25	3.0200	3.1300	2.950000	3.0200	-0.330%	47,637	-59.272%
2025-07-24	3.0600	3.1350	2.970000	3.0300	-0.980%	114,858	-59.406%
2025-07-23	3.0200	3.1550	2.978700	3.0600	+3.030%	71,207	-59.804%
2025-07-22	2.9900	3.0300	2.910000	2.9700	-0.336%	44,542	-58.586%
2025-07-21	2.9100	3.0891	2.910000	2.9800	+4.196%	78,447	-58.725%
2025-07-18	2.9700	2.9700	2.840000	2.8600	-2.055%	86,112	-56.993%
2025-07-17	2.9100	2.9700	2.890800	2.9200	-1.351%	44,838	-57.877%
2025-07-16	2.9600	2.9600	2.900000	2.9600	+2.069%	40,181	-58.446%
2025-07-15	2.8600	3.0597	2.860000	2.9000	+0.694%	71,562	-57.586%
2025-07-14	2.9600	3.0000	2.870000	2.8800	-2.041%	89,893	-57.292%
2025-07-11	3.0200	3.0395	2.910000	2.9400	-2.649%	54,458	-58.163%
2025-07-10	3.1500	3.1790	3.010000	3.0200	-3.205%	94,582	-59.272%
2025-07-09	2.9900	3.1900	2.989800	3.1200	+5.405%	90,702	-60.577%
2025-07-08	3.0000	3.1000	2.910000	2.9600	-1.333%	83,644	-58.446%
2025-07-07	3.4200	3.4900	2.870000	3.0000	-14.040%	285,947	-59.000%
2025-07-03	3.6300	3.6500	3.490000	3.4900	-3.591%	131,126	-64.756%
2025-07-02	3.7100	3.9400	3.620000	3.6200	-1.630%	210,267	-66.022%
2025-07-01	3.9100	4.0000	3.350000	3.6800	-8.685%	446,701	-66.576%
2025-06-30	3.8900	4.1030	3.560100	4.0300	-12.009%	847,551	-69.479%
2025-06-27	6.0900	6.1900	4.510000	4.5800	+10.096%	26,624,007	-73.144%
2025-06-26	4.2100	4.5533	3.997500	4.1600	-0.716%	267,478	-70.433%
2025-06-25	5.3000	5.3000	4.070000	4.1900	-24.553%	78,482	-70.644%
2025-06-24	6.1800	6.1999	5.509000	5.5536	-10.426%	21,608	-77.852%
2025-06-23	5.8300	6.7500	5.746200	6.2000	+4.907%	182,294	-80.161%
2025-06-20	5.2310	5.9800	5.231000	5.9100	+11.509%	83,395	-79.188%
2025-06-18	5.0600	5.4490	5.050000	5.3000	+4.331%	21,823	-76.792%
2025-06-17	4.9500	5.3000	4.860000	5.0800	+2.834%	70,631	-75.787%
2025-06-16	5.0000	5.0000	4.772100	4.9400	+3.577%	9,286	-75.101%
2025-06-13	5.2700	5.3252	4.700000	4.7694	-9.670%	36,944	-74.211%
2025-06-12	4.8600	5.4792	4.850000	5.2800	+7.536%	34,302	-76.705%
2025-06-11	5.4100	5.4811	4.850100	4.9100	-11.691%	59,464	-74.949%
2025-06-10	4.4900	5.7713	4.330000	5.5600	+22.884%	181,506	-77.878%
2025-06-09	4.8078	4.8876	4.380000	4.5246	-5.890%	39,201	-72.815%
2025-06-06	4.4556	5.0376	4.455600	4.8078	-0.780%	57,263	-74.417%
2025-06-05	4.8000	5.0382	4.740600	4.8456	-2.464%	2,567	-74.616%
2025-06-04	4.8000	5.1798	4.800000	4.9680	+3.461%	6,818	-75.242%
2025-06-03	4.7706	4.9176	4.770600	4.8018	-2.367%	4,177	-74.385%
2025-06-02	5.8080	5.8080	4.800000	4.9182	-6.863%	26,869	-74.991%
2025-05-30	4.9800	5.9988	4.980000	5.2806	+3.578%	39,807	-76.707%
2025-05-29	4.9200	5.0988	4.800000	5.0982	+1.846%	16,013	-75.874%
2025-05-28	5.1000	5.2500	4.800000	5.0058	-0.679%	13,340	-75.429%
2025-05-27	4.8018	5.3094	4.801800	5.0400	+2.439%	19,427	-75.595%
2025-05-23	4.9020	5.0394	4.800000	4.9200	-2.381%	8,213	-75.000%
2025-05-22	5.4984	5.4984	4.984200	5.0400	-7.844%	21,837	-75.595%
2025-05-21	5.3400	5.9940	5.280000	5.4690	+3.580%	49,571	-77.510%
2025-05-20	4.6560	6.6000	4.330800	5.2800	+18.503%	815,822	-76.705%
2025-05-19	4.3290	4.5162	4.200000	4.4556	+2.924%	5,643	-72.394%
2025-05-16	4.6116	4.6116	4.131600	4.3290	-1.070%	10,821	-71.587%
2025-05-15	4.6200	4.6200	4.080000	4.3758	-1.446%	5,473	-71.891%
2025-05-14	4.6200	4.6200	3.900000	4.4400	-4.516%	23,973	-72.297%
2025-05-13	4.2600	4.8660	4.209600	4.6500	+6.135%	22,451	-73.548%
2025-05-12	4.4982	4.4982	4.204800	4.3812	-2.601%	5,102	-71.925%
2025-05-09	4.1394	4.5900	4.109700	4.4982	+8.668%	28,257	-72.656%
2025-05-08	4.0200	4.2078	3.900600	4.1394	+3.589%	6,988	-70.286%
2025-05-07	4.0380	4.0800	3.960000	3.9960	-0.597%	3,641	-69.219%
2025-05-06	4.1634	4.2600	3.775200	4.0200	-4.011%	3,989	-69.403%
2025-05-05	4.1058	4.3200	4.086600	4.1880	-3.391%	3,980	-70.630%
2025-05-02	4.2000	4.3794	4.140000	4.3350	+3.214%	6,380	-71.626%
2025-05-01	4.0947	4.2000	4.047600	4.2000	+4.027%	2,332	-70.714%
2025-04-30	4.0440	4.1520	3.933600	4.0374	-3.596%	1,766	-69.535%
2025-04-29	3.9660	4.2000	3.966000	4.1880	+5.742%	1,005	-70.630%
2025-04-28	4.0806	4.0806	3.900000	3.9606	-2.941%	1,578	-68.944%
2025-04-25	4.0968	4.3200	4.080000	4.0806	-0.395%	3,315	-69.857%
2025-04-24	4.4286	4.4286	4.049400	4.0968	+0.073%	1,135	-69.977%
2025-04-23	4.2300	4.2978	3.420000	4.0938	-3.234%	4,956	-69.955%
2025-04-22	4.0812	4.2978	4.081200	4.2306	+2.188%	1,889	-70.926%
2025-04-21	4.0800	4.2240	4.080000	4.1400	+1.471%	3,623	-70.290%
2025-04-17	4.1778	4.1778	3.961800	4.0800	+1.447%	5,021	-69.853%
2025-04-16	4.2546	4.2546	3.989400	4.0218	-6.903%	3,499	-69.417%
2025-04-15	4.2000	4.4994	4.020000	4.3200	+2.842%	5,018	-71.528%
2025-04-14	4.3056	4.4340	4.074600	4.2006	-5.366%	6,243	-70.718%
2025-04-11	4.0812	4.6800	4.081200	4.4388	+7.639%	17,515	-72.290%
2025-04-10	4.0926	4.3200	4.080000	4.1238	+2.766%	4,611	-70.173%
2025-04-09	4.0302	4.1400	3.900000	4.0128	-3.072%	3,759	-69.348%
2025-04-08	4.2600	4.4454	4.080000	4.1400	-6.694%	3,913	-70.290%
2025-04-07	4.1904	4.4370	3.840000	4.4370	+2.708%	10,054	-72.279%
2025-04-04	5.0052	5.0052	4.200000	4.3200	-16.279%	18,919	-71.528%
2025-04-03	4.9860	5.2200	4.800000	5.1600	+1.908%	50,148	-76.163%
2025-04-02	4.9800	5.2200	4.980000	5.0634	+1.066%	4,805	-75.708%
2025-04-01	4.9200	5.2200	4.840800	5.0100	+4.375%	16,547	-75.449%
2025-03-31	4.9140	4.9800	4.740000	4.8000	-2.439%	3,507	-74.375%
2025-03-28	4.9200	5.2182	4.920000	4.9200	-2.590%	4,052	-75.000%
2025-03-27	5.0796	5.1594	4.920000	5.0508	-0.602%	5,446	-75.647%
2025-03-26	5.1198	5.2080	4.998000	5.0814	-1.500%	3,404	-75.794%
2025-03-25	4.9800	5.1840	4.926000	5.1588	+1.153%	6,281	-76.157%
2025-03-24	5.2800	5.2806	5.017800	5.1000	-3.409%	9,848	-75.882%
2025-03-21	5.0400	5.4000	4.950000	5.2800	+7.056%	19,284	-76.705%
2025-03-20	4.9200	5.2200	4.920000	4.9320	+0.219%	11,768	-75.061%
2025-03-19	4.8990	5.0400	4.845000	4.9212	-3.335%	2,534	-75.006%
2025-03-18	4.9620	5.2320	4.962000	5.0910	+1.934%	3,150	-75.840%
2025-03-17	5.2494	5.2494	4.920000	4.9944	+0.289%	2,716	-75.372%
2025-03-14	4.8906	5.2488	4.860000	4.9800	+0.326%	2,388	-75.301%
2025-03-13	5.0400	5.0400	4.804800	4.9638	-2.129%	3,025	-75.221%
2025-03-12	4.9722	5.1690	4.860000	5.0718	+1.234%	1,948	-75.748%
2025-03-11	4.9260	5.1000	4.809000	5.0100	+2.178%	3,717	-75.449%
2025-03-10	5.0352	5.2194	4.760400	4.9032	-2.714%	4,002	-74.914%
2025-03-07	5.1840	5.1840	4.860300	5.0400	-0.012%	4,889	-75.595%
2025-03-06	5.0634	5.3994	4.722600	5.0406	-3.437%	9,534	-75.598%
2025-03-05	4.6800	5.2200	4.620000	5.2200	+9.779%	14,060	-76.437%
2025-03-04	4.7982	4.8162	4.249200	4.7550	-3.530%	19,986	-74.132%
2025-03-03	5.2464	5.3898	4.929000	4.9290	-7.562%	15,368	-75.046%
2025-02-28	5.3400	5.5020	5.160000	5.3322	-0.146%	12,351	-76.933%
2025-02-27	5.5800	6.0000	5.220000	5.3400	-5.380%	132,887	-76.966%
2025-02-26	5.6100	5.8800	5.610000	5.6436	+1.096%	192,443	-78.205%
2025-02-25	5.8200	5.8500	5.491200	5.5824	-4.082%	18,421	-77.966%
2025-02-24	6.0600	6.1200	5.763600	5.8200	-3.960%	21,220	-78.866%
2025-02-21	6.1200	6.2400	6.000000	6.0600	-0.980%	16,418	-79.703%
2025-02-20	6.3000	6.3000	6.000000	6.1200	-3.774%	26,442	-79.902%
2025-02-19	6.1200	7.5000	6.000000	6.3600	+3.922%	186,665	-80.660%
2025-02-18	6.1800	6.2400	6.060000	6.1200	-1.923%	7,866	-79.902%
2025-02-14	6.2400	6.4200	6.060000	6.2400	+0.971%	19,215	-80.288%
2025-02-13	6.3000	6.4260	5.946600	6.1800	-3.738%	18,681	-80.097%
2025-02-12	6.3000	6.4800	6.180000	6.4200	+2.885%	20,282	-80.841%
2025-02-11	6.2400	6.4800	6.000000	6.2400	+0.971%	14,225	-80.288%
2025-02-10	6.6000	6.7200	5.911200	6.1800	-8.850%	41,196	-80.097%
2025-02-07	6.9000	7.0200	6.660000	6.7800	-2.586%	17,605	-81.858%
2025-02-06	6.9000	7.3200	6.660000	6.9600	-0.855%	29,332	-82.328%
2025-02-05	7.1400	7.1400	6.780000	7.0200	-2.500%	13,773	-82.479%
2025-02-04	7.5600	7.5600	6.720000	7.2000	-5.512%	34,248	-82.917%
2025-02-03	6.4200	7.7400	6.180000	7.6200	+14.414%	124,524	-83.858%
2025-01-31	6.9000	6.9600	6.480000	6.6600	-0.893%	36,742	-81.532%
2025-01-30	6.0600	6.9000	5.820000	6.7200	+9.804%	108,510	-81.696%
2025-01-29	6.0600	6.1800	5.760600	6.1200	+4.029%	13,494	-79.902%
2025-01-28	5.7528	5.9370	5.752800	5.8830	-0.669%	18,909	-79.092%
2025-01-27	6.3000	7.1400	5.880000	5.9226	-6.877%	175,100	-79.232%
2025-01-24	6.6000	6.6000	6.120000	6.3600	-3.636%	46,851	-80.660%
2025-01-23	6.0000	6.9000	5.940000	6.6000	+8.911%	83,492	-81.364%
2025-01-22	6.0600	6.0600	5.880000	6.0600	0.000%	11,575	-79.703%
2025-01-21	5.9400	6.0600	5.760000	6.0600	+5.197%	9,834	-79.703%
2025-01-17	5.7000	5.9394	5.700000	5.7606	+0.209%	5,252	-78.648%
2025-01-16	5.8200	5.8794	5.580600	5.7486	-1.002%	4,730	-78.603%
2025-01-15	5.8800	5.9400	5.580000	5.8068	-1.416%	14,642	-78.818%
2025-01-14	5.6400	5.9994	5.640000	5.8902	+4.370%	7,744	-79.118%
2025-01-13	5.9400	5.9400	5.641200	5.6436	-7.784%	9,943	-78.205%
2025-01-10	6.0600	6.1200	5.640000	6.1200	+0.990%	20,268	-79.902%
2025-01-08	6.6000	6.6000	5.899800	6.0600	-8.182%	35,928	-79.703%
2025-01-07	6.9600	7.0200	6.420000	6.6000	-4.348%	17,937	-81.364%
2025-01-06	6.6600	7.2000	6.360000	6.9000	+3.604%	68,035	-82.174%
2025-01-03	6.0600	7.1400	6.000000	6.6600	+13.046%	63,804	-81.532%
2025-01-02	5.6400	6.3000	5.521200	5.8914	+4.424%	26,008	-79.122%
2024-12-31	5.7000	5.7876	5.460000	5.6418	+0.032%	20,250	-78.198%
2024-12-30	5.5860	5.7600	5.441400	5.6400	-1.053%	24,064	-78.191%
2024-12-27	6.0000	6.1200	5.580000	5.7000	0.000%	34,074	-78.421%
2024-12-26	5.3880	5.7600	5.257800	5.7000	+5.544%	35,723	-78.421%
2024-12-24	5.8116	5.8188	5.280000	5.4006	-8.915%	37,178	-77.225%
2024-12-23	6.0600	6.0780	5.520000	5.9292	-2.158%	60,690	-79.255%
2024-12-20	6.4800	6.9594	6.060000	6.0600	-3.810%	133,239	-79.703%
2024-12-19	6.2400	6.5400	6.120000	6.3000	+1.942%	66,568	-80.476%
2024-12-18	6.3600	6.5544	6.180000	6.1800	-1.905%	14,116	-80.097%
2024-12-17	6.5400	6.5400	6.180000	6.3000	-7.080%	8,032	-80.476%
2024-12-16	6.7800	6.8964	6.482400	6.7800	+0.893%	6,320	-81.858%
2024-12-13	6.7200	6.9600	6.530400	6.7200	-1.754%	5,382	-81.696%
2024-12-12	7.3200	7.3200	6.720000	6.8400	-4.202%	14,356	-82.018%
2024-12-11	7.3800	7.3800	6.900600	7.1400	-4.032%	5,212	-82.773%
2024-12-10	7.5000	7.5000	7.020000	7.4400	-2.362%	7,677	-83.468%
2024-12-09	7.4400	7.7400	7.090800	7.6200	+3.252%	15,989	-83.858%
2024-12-06	7.3200	7.5600	6.900000	7.3800	+6.034%	65,367	-83.333%
2024-12-05	7.0800	7.3746	6.960000	6.9600	-3.333%	7,422	-82.328%
2024-12-04	7.2600	7.3200	7.020000	7.2000	-0.826%	11,364	-82.917%
2024-12-03	7.3800	7.5000	7.158600	7.2600	-0.820%	7,113	-83.058%
2024-12-02	7.5000	7.7400	7.080000	7.3200	0.000%	21,905	-83.197%
2024-11-29	7.6200	7.7730	6.600000	7.3200	-3.175%	16,502	-83.197%
2024-11-27	7.6800	7.7400	7.344000	7.5600	-3.077%	8,382	-83.730%
2024-11-26	7.9200	8.1600	7.200000	7.8000	-0.763%	15,527	-84.231%

.dark-mode .XCN9fC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XCN9fC{ color: #333333; background-color: white; border: 2px solid #333333; }BBLGBone Biologics Corp Common Stockstock NASDAQ

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ