Dark

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ

At Close

Jul 1, 2026 12:35:38 PM EDT

1.36USD-2.857%(-0.04)19,637

1.16Bid 1.64Ask 0.48Spread

Pre-market

Jul 2, 2026 8:45:30 AM EDT

1.36USD-2.857%(-0.04)127

After-hours

Jul 2, 2026 4:00:30 PM EDT

1.42USD+4.412%(+0.06)1,260

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	1.3100	1.414377	1.300000	1.4000	+2.190%	34,982	0.000%
2026-06-30	1.3500	1.370000	1.340000	1.3700	-0.725%	26,341	+2.190%
2026-06-29	1.3900	1.390000	1.340000	1.3800	-1.429%	17,734	+1.449%
2026-06-26	1.3300	1.400000	1.313100	1.4000	+4.478%	38,239	0.000%
2026-06-25	1.3500	1.360000	1.305100	1.3400	-0.741%	32,945	+4.478%
2026-06-24	1.4200	1.420000	1.305000	1.3500	-2.174%	38,474	+3.704%
2026-06-23	1.3300	1.430000	1.281900	1.3800	+0.730%	49,053	+1.449%
2026-06-22	1.4100	1.420000	1.330000	1.3700	-6.164%	66,199	+2.190%
2026-06-18	1.5300	1.530000	1.360000	1.4600	-0.680%	469,072	-4.110%
2026-06-17	1.4250	1.540000	1.350000	1.4700	+6.522%	1,412,805	-4.762%
2026-06-16	1.3700	1.430000	1.360000	1.3800	-4.167%	37,663	+1.449%
2026-06-15	1.2500	1.480000	1.230000	1.4400	+15.200%	129,871	-2.778%
2026-06-12	1.2650	1.265000	1.220000	1.2500	-1.575%	17,371	+12.000%
2026-06-11	1.2850	1.300000	1.230000	1.2700	+2.419%	13,313	+10.236%
2026-06-10	1.2300	1.290300	1.210000	1.2400	+0.813%	28,551	+12.903%
2026-06-09	1.2200	1.279500	1.220000	1.2300	-1.600%	16,328	+13.821%
2026-06-08	1.2650	1.265000	1.230000	1.2500	+0.104%	21,037	+12.000%
2026-06-05	1.2500	1.265000	1.230000	1.2487	-0.104%	16,895	+12.117%
2026-06-04	1.2601	1.310000	1.220000	1.2500	-0.951%	18,840	+12.000%
2026-06-03	1.2400	1.270000	1.240000	1.2620	-0.630%	8,251	+10.935%
2026-06-02	1.3000	1.300000	1.240000	1.2700	-0.781%	13,740	+10.236%
2026-06-01	1.3100	1.319800	1.245000	1.2800	-3.030%	7,905	+9.375%
2026-05-29	1.2900	1.340000	1.210100	1.3200	+1.149%	41,720	+6.061%
2026-05-28	1.2500	1.320000	1.250000	1.3050	+5.242%	17,748	+7.280%
2026-05-27	1.2200	1.270000	1.210000	1.2400	-1.587%	32,909	+12.903%
2026-05-26	1.2850	1.300000	1.230000	1.2600	+3.279%	13,601	+11.111%
2026-05-22	1.3000	1.300000	1.220000	1.2200	-0.813%	24,663	+14.754%
2026-05-21	1.2300	1.250000	1.220000	1.2300	0.000%	22,989	+13.821%
2026-05-20	1.2500	1.255000	1.220000	1.2300	-2.381%	12,226	+13.821%
2026-05-19	1.3300	1.330000	1.250000	1.2600	+0.800%	11,671	+11.111%
2026-05-18	1.3000	1.320000	1.250000	1.2500	-1.575%	12,847	+12.000%
2026-05-15	1.2700	1.291400	1.270000	1.2700	0.000%	12,349	+10.236%
2026-05-14	1.2801	1.345000	1.270000	1.2700	-2.270%	13,581	+10.236%
2026-05-13	1.3410	1.341000	1.299500	1.2995	-0.802%	3,060	+7.734%
2026-05-12	1.2800	1.311100	1.280000	1.3100	+2.344%	7,073	+6.870%
2026-05-11	1.3000	1.355000	1.265000	1.2800	-2.662%	7,155	+9.375%
2026-05-08	1.2916	1.340000	1.291600	1.3150	+1.938%	7,873	+6.464%
2026-05-07	1.3700	1.370000	1.290000	1.2900	-3.008%	15,921	+8.527%
2026-05-06	1.3500	1.400000	1.330000	1.3300	+0.758%	18,298	+5.263%
2026-05-05	1.2907	1.370100	1.290700	1.3200	-1.493%	8,213	+6.061%
2026-05-04	1.3800	1.380000	1.340000	1.3400	+2.025%	3,729	+4.478%
2026-05-01	1.3100	1.390000	1.291900	1.3134	+1.814%	8,599	+6.594%
2026-04-30	1.3100	1.310000	1.290000	1.2900	-1.149%	4,213	+8.527%
2026-04-29	1.3200	1.320000	1.290000	1.3050	-1.136%	4,341	+7.280%
2026-04-28	1.3400	1.340000	1.320000	1.3200	-4.348%	2,198	+6.061%
2026-04-27	1.3700	1.395000	1.360000	1.3800	+1.471%	8,073	+1.449%
2026-04-24	1.3410	1.360000	1.340000	1.3600	+0.741%	9,702	+2.941%
2026-04-23	1.3800	1.382100	1.350000	1.3500	-3.915%	14,507	+3.704%
2026-04-22	1.4000	1.428400	1.380000	1.4050	+0.717%	13,570	-0.356%
2026-04-21	1.3900	1.395000	1.380000	1.3950	+1.087%	4,281	+0.358%
2026-04-20	1.3500	1.400000	1.350000	1.3800	-0.719%	8,778	+1.449%
2026-04-17	1.3150	1.400000	1.310000	1.3900	+5.303%	23,443	+0.719%
2026-04-16	1.3077	1.334500	1.300000	1.3200	+0.763%	8,083	+6.061%
2026-04-15	1.2900	1.312200	1.270000	1.3100	+3.968%	14,136	+6.870%
2026-04-14	1.2700	1.290000	1.260000	1.2600	+2.439%	3,652	+11.111%
2026-04-13	1.2249	1.269800	1.220100	1.2300	-2.381%	4,036	+13.821%
2026-04-10	1.2500	1.270000	1.240000	1.2600	0.000%	9,906	+11.111%
2026-04-09	1.2900	1.290000	1.235200	1.2600	-1.563%	7,411	+11.111%
2026-04-08	1.2600	1.290000	1.230000	1.2800	+3.644%	13,089	+9.375%
2026-04-07	1.2001	1.260000	1.200100	1.2350	+2.917%	21,689	+13.360%
2026-04-06	1.2500	1.250000	1.194900	1.2000	-3.226%	13,448	+16.667%
2026-04-02	1.1800	1.240000	1.170100	1.2400	+6.897%	24,543	+12.903%
2026-04-01	1.1600	1.180000	1.120000	1.1600	+5.455%	9,821	+20.690%
2026-03-31	1.0900	1.135000	1.080000	1.1000	+1.852%	8,484	+27.273%
2026-03-30	1.1100	1.120000	1.050000	1.0800	-2.703%	27,856	+29.630%
2026-03-27	1.1250	1.125000	1.110000	1.1100	-0.431%	6,849	+26.126%
2026-03-26	1.1399	1.140000	1.100900	1.1148	-2.211%	12,790	+25.583%
2026-03-25	1.1400	1.166600	1.140000	1.1400	0.000%	2,615	+22.807%
2026-03-24	1.1700	1.170000	1.110000	1.1400	-3.390%	11,822	+22.807%
2026-03-23	1.1695	1.220000	1.169500	1.1800	+1.724%	6,112	+18.644%
2026-03-20	1.1700	1.210000	1.150000	1.1600	0.000%	5,563	+20.690%
2026-03-19	1.1900	1.190000	1.160000	1.1600	-4.132%	10,229	+20.690%
2026-03-18	1.2407	1.240700	1.180000	1.2100	-2.419%	10,996	+15.702%
2026-03-17	1.2350	1.242900	1.200000	1.2400	+1.639%	15,774	+12.903%
2026-03-16	1.2500	1.250000	1.220000	1.2200	0.000%	14,409	+14.754%
2026-03-13	1.2353	1.260000	1.210100	1.2200	-3.175%	14,681	+14.754%
2026-03-12	1.2600	1.260600	1.260000	1.2600	-1.563%	1,996	+11.111%
2026-03-11	1.2800	1.285000	1.230000	1.2800	0.000%	8,151	+9.375%
2026-03-10	1.2214	1.320000	1.221400	1.2800	+4.918%	14,684	+9.375%
2026-03-09	1.1780	1.270000	1.178000	1.2200	-4.688%	13,638	+14.754%
2026-03-06	1.2800	1.280000	1.180100	1.2800	+4.918%	27,735	+9.375%
2026-03-05	1.2300	1.300000	1.210000	1.2200	-2.400%	37,786	+14.754%
2026-03-04	1.2600	1.326800	1.210000	1.2500	-0.636%	21,627	+12.000%
2026-03-03	1.1700	1.360000	1.160000	1.2580	+5.714%	149,411	+11.288%
2026-03-02	1.1400	1.210000	1.140000	1.1900	+3.299%	19,302	+17.647%
2026-02-27	1.1650	1.180000	1.150000	1.1520	+0.174%	10,174	+21.528%
2026-02-26	1.1800	1.180000	1.150000	1.1500	-0.862%	11,163	+21.739%
2026-02-25	1.1801	1.210000	1.155000	1.1600	+1.754%	8,153	+20.690%
2026-02-24	1.1738	1.180000	1.140000	1.1400	-3.390%	18,532	+22.807%
2026-02-23	1.2000	1.230000	1.150000	1.1800	-1.667%	10,694	+18.644%
2026-02-20	1.2200	1.239900	1.190000	1.2000	0.000%	16,462	+16.667%
2026-02-19	1.2500	1.260000	1.200000	1.2000	+0.418%	19,486	+16.667%
2026-02-18	1.1201	1.200000	1.115000	1.1950	+6.696%	24,683	+17.155%
2026-02-17	1.2100	1.210000	1.110000	1.1200	-6.119%	42,904	+25.000%
2026-02-13	1.2000	1.238900	1.170000	1.1930	-2.213%	6,812	+17.351%
2026-02-12	1.3300	1.330000	1.200000	1.2200	-6.154%	33,455	+14.754%
2026-02-11	1.3756	1.385000	1.290000	1.3000	-4.412%	11,957	+7.692%
2026-02-10	1.4334	1.433400	1.360000	1.3600	-4.225%	16,090	+2.941%
2026-02-09	1.3900	1.440000	1.390000	1.4200	+1.429%	13,056	-1.408%
2026-02-06	1.3292	1.440000	1.300000	1.4000	+2.564%	28,385	0.000%
2026-02-05	1.5200	1.520000	1.360000	1.3650	-11.364%	36,364	+2.564%
2026-02-04	1.6150	1.625000	1.520000	1.5400	-2.532%	22,722	-9.091%
2026-02-03	1.6301	1.640000	1.570000	1.5800	-3.067%	8,178	-11.392%
2026-02-02	1.6200	1.700000	1.620000	1.6300	-0.610%	32,784	-14.110%
2026-01-30	1.6700	1.670000	1.620000	1.6400	-2.381%	21,577	-14.634%
2026-01-29	1.6800	1.749900	1.680000	1.6800	-0.592%	8,075	-16.667%
2026-01-28	1.6700	1.710000	1.670000	1.6900	+1.198%	7,559	-17.160%
2026-01-27	1.6500	1.720000	1.650000	1.6700	-2.907%	8,645	-16.168%
2026-01-26	1.6901	1.720000	1.675000	1.7200	-0.578%	53,545	-18.605%
2026-01-23	1.7621	1.780000	1.720000	1.7300	-1.705%	12,254	-19.075%
2026-01-22	1.7000	1.771300	1.680000	1.7600	+2.326%	34,995	-20.455%
2026-01-21	1.7300	1.760000	1.680000	1.7200	-0.578%	30,626	-18.605%
2026-01-20	1.7600	1.800000	1.730000	1.7300	-2.809%	17,533	-19.075%
2026-01-16	1.6706	1.884500	1.670000	1.7800	+6.587%	142,827	-21.348%
2026-01-15	1.6415	1.697000	1.580000	1.6700	+3.727%	55,223	-16.168%
2026-01-14	1.6150	1.660000	1.610000	1.6100	-1.227%	26,278	-13.043%
2026-01-13	1.6700	1.709900	1.533000	1.6300	-1.212%	17,351	-14.110%
2026-01-12	1.6201	1.680000	1.605900	1.6500	+1.852%	19,752	-15.152%
2026-01-09	1.5800	1.660000	1.580000	1.6200	+4.516%	38,945	-13.580%
2026-01-08	1.5800	1.630000	1.530000	1.5500	-1.274%	44,206	-9.677%
2026-01-07	1.5700	1.630000	1.550000	1.5700	+1.290%	41,803	-10.828%
2026-01-06	1.4894	1.580000	1.489400	1.5500	+0.649%	17,270	-9.677%
2026-01-05	1.5500	1.550000	1.386000	1.5400	0.000%	103,833	-9.091%
2026-01-02	1.5000	1.560000	1.420000	1.5400	+6.207%	49,885	-9.091%
2025-12-31	1.5400	1.577000	1.410000	1.4500	-4.605%	41,812	-3.448%
2025-12-30	1.5000	1.620000	1.500000	1.5200	+0.662%	56,676	-7.895%
2025-12-29	1.5700	1.660000	1.510000	1.5100	-11.176%	101,265	-7.285%
2025-12-26	1.7000	1.759800	1.700000	1.7000	-6.593%	112,542	-17.647%
2025-12-24	1.8800	1.940000	1.720000	1.8200	-6.667%	259,207	-23.077%
2025-12-23	1.9200	2.390000	1.840000	1.9500	+4.278%	16,426,616	-28.205%
2025-12-22	1.8300	1.980000	1.760000	1.8700	+2.186%	52,249	-25.134%
2025-12-19	1.8500	1.922600	1.820000	1.8300	-1.454%	12,029	-23.497%
2025-12-18	1.9100	1.912600	1.820000	1.8570	-7.150%	12,298	-24.610%
2025-12-17	1.9100	2.040000	1.887500	2.0000	0.000%	9,966	-30.000%
2025-12-16	1.8500	2.000000	1.843200	2.0000	-0.498%	19,749	-30.000%
2025-12-15	1.9950	2.010000	1.784757	2.0100	-0.839%	20,112	-30.348%
2025-12-12	1.9200	2.030000	1.920000	2.0270	+6.516%	18,892	-30.932%
2025-12-11	2.0300	2.050000	1.880000	1.9030	-9.165%	23,492	-26.432%
2025-12-10	2.0800	2.110000	1.924600	2.0950	-0.711%	44,251	-33.174%
2025-12-09	1.8375	2.160000	1.837500	2.1100	+11.640%	111,060	-33.649%
2025-12-08	1.9300	1.950000	1.850000	1.8900	-2.073%	15,941	-25.926%
2025-12-05	1.7700	1.990000	1.710000	1.9300	+9.040%	87,005	-27.461%
2025-12-04	1.7300	1.770000	1.700900	1.7700	+0.568%	13,463	-20.904%
2025-12-03	1.5100	1.770000	1.500000	1.7600	+10.000%	35,166	-20.455%
2025-12-02	1.4700	1.630000	1.470000	1.6000	+5.263%	24,508	-12.500%
2025-12-01	1.5300	1.570000	1.500000	1.5200	+1.333%	12,330	-7.895%
2025-11-28	1.5000	1.570000	1.480000	1.5000	+5.634%	13,617	-6.667%
2025-11-26	1.4600	1.610000	1.420000	1.4200	+1.068%	74,577	-1.408%
2025-11-25	1.3400	1.470000	1.340000	1.4050	+3.309%	40,384	-0.356%
2025-11-24	1.3700	1.390000	1.330000	1.3600	+2.256%	37,809	+2.941%
2025-11-21	1.5200	1.521000	1.300000	1.3300	-6.338%	48,493	+5.263%
2025-11-20	1.5400	1.580000	1.320000	1.4200	-9.554%	70,049	-1.408%
2025-11-19	1.6500	1.740000	1.510000	1.5700	-3.681%	64,747	-10.828%
2025-11-18	1.6300	1.708500	1.610000	1.6300	+0.184%	16,272	-14.110%
2025-11-17	1.6104	1.759900	1.600000	1.6270	+1.687%	79,593	-13.952%
2025-11-14	1.6300	1.700000	1.550000	1.6000	-5.882%	25,018	-12.500%
2025-11-13	1.7700	1.829400	1.670000	1.7000	-3.955%	16,339	-17.647%
2025-11-12	1.7100	1.820000	1.710000	1.7700	+2.312%	21,765	-20.904%
2025-11-11	1.7400	1.784100	1.660000	1.7300	+0.581%	29,561	-19.075%
2025-11-10	1.8000	1.800000	1.710000	1.7200	-1.714%	14,694	-18.605%
2025-11-07	1.8700	1.880000	1.710000	1.7500	-8.377%	60,973	-20.000%
2025-11-06	2.0100	2.010000	1.860000	1.9100	-4.975%	33,267	-26.702%
2025-11-05	2.0000	2.080000	1.960800	2.0100	0.000%	29,641	-30.348%
2025-11-04	2.0100	2.040000	1.990000	2.0100	-1.711%	18,865	-30.348%
2025-11-03	2.1000	2.110000	2.020000	2.0450	-3.991%	33,501	-31.540%
2025-10-31	2.1100	2.215000	2.100000	2.1300	-0.930%	20,341	-34.272%
2025-10-30	2.1400	2.216500	2.106000	2.1500	+0.467%	8,512	-34.884%
2025-10-29	2.1500	2.230000	2.130000	2.1400	-2.283%	52,963	-34.579%
2025-10-28	2.1800	2.200000	2.130000	2.1900	+1.389%	20,970	-36.073%
2025-10-27	2.1900	2.230000	2.140000	2.1600	-3.571%	36,044	-35.185%
2025-10-24	2.2200	2.252500	2.190000	2.2400	+1.357%	14,859	-37.500%
2025-10-23	2.2000	2.269900	2.160000	2.2100	+0.455%	33,356	-36.652%
2025-10-22	2.4500	2.494700	2.150000	2.2000	-10.204%	81,040	-36.364%
2025-10-21	2.5000	2.500000	2.380000	2.4500	-1.010%	15,419	-42.857%
2025-10-20	2.4900	2.600000	2.430000	2.4750	-0.202%	22,350	-43.434%
2025-10-17	2.6600	2.660000	2.428700	2.4800	-3.502%	34,799	-43.548%
2025-10-16	2.6000	2.700000	2.540000	2.5700	-3.383%	14,328	-45.525%
2025-10-15	2.5700	2.759000	2.570000	2.6600	+3.502%	72,764	-47.368%
2025-10-14	2.4900	2.570000	2.435000	2.5700	+1.984%	27,867	-45.525%
2025-10-13	2.4500	2.539600	2.360000	2.5200	+3.704%	88,474	-44.444%
2025-10-10	2.6600	2.697500	2.330000	2.4300	-10.000%	356,671	-42.387%
2025-10-09	2.6900	2.790000	2.646700	2.7000	+1.124%	103,274	-48.148%
2025-10-08	2.5700	2.715000	2.528000	2.6700	+3.089%	46,015	-47.566%
2025-10-07	2.7200	2.720000	2.550100	2.5900	-1.894%	40,565	-45.946%
2025-10-06	2.5200	2.690000	2.500000	2.6400	+5.600%	61,594	-46.970%
2025-10-03	2.5300	2.592600	2.420000	2.5000	-1.961%	55,750	-44.000%
2025-10-02	2.8000	2.850100	2.546200	2.5500	-8.602%	79,939	-45.098%
2025-10-01	2.7900	2.890000	2.609700	2.7900	0.000%	242,453	-49.821%
2025-09-30	2.4300	2.850000	2.360000	2.7900	+15.289%	370,952	-49.821%
2025-09-29	2.4000	2.440000	2.310000	2.4200	+0.833%	129,104	-42.149%
2025-09-26	2.2100	2.670000	2.150000	2.4000	+12.676%	963,541	-41.667%
2025-09-25	2.1700	2.170000	2.100000	2.1300	-0.930%	64,366	-34.272%
2025-09-24	2.1400	2.160000	2.100000	2.1500	+0.939%	31,620	-34.884%
2025-09-23	2.1800	2.199900	2.126000	2.1300	-0.467%	60,623	-34.272%
2025-09-22	2.2000	2.200000	2.140000	2.1400	+1.422%	56,593	-34.579%
2025-09-19	2.2100	2.210000	2.080900	2.1100	-1.402%	103,689	-33.649%
2025-09-18	2.1600	2.160000	2.040000	2.1400	+1.422%	103,137	-34.579%
2025-09-17	2.2100	2.210000	2.080000	2.1100	-1.402%	228,051	-33.649%
2025-09-16	2.1200	2.180000	2.084100	2.1400	+3.883%	68,020	-34.579%
2025-09-15	2.1800	2.190000	2.060000	2.0600	-3.286%	91,358	-32.039%
2025-09-12	2.1500	2.179900	2.061500	2.1300	+0.948%	136,438	-34.272%
2025-09-11	2.1000	2.177200	2.030000	2.1100	+5.500%	112,522	-33.649%
2025-09-10	2.2500	2.323600	2.000000	2.0000	-6.977%	199,602	-30.000%
2025-09-09	2.0800	2.240000	1.950100	2.1500	0.000%	360,519	-34.884%
2025-09-08	2.2850	2.360000	2.150000	2.1500	-6.926%	368,297	-34.884%
2025-09-05	2.8700	2.870000	2.250000	2.3100	-18.947%	1,685,211	-39.394%
2025-09-04	2.7500	4.129900	2.510100	2.8500	+37.681%	121,020,131	-50.877%
2025-09-03	2.1200	2.120000	2.030000	2.0700	-2.358%	26,437	-32.367%
2025-09-02	2.1100	2.140000	2.100000	2.1200	-1.395%	10,532	-33.962%
2025-08-29	2.1500	2.200000	2.145000	2.1500	-0.463%	11,398	-34.884%
2025-08-28	2.1400	2.160000	2.080000	2.1600	+0.465%	17,530	-35.185%
2025-08-27	2.1600	2.176500	2.140000	2.1500	-0.463%	8,732	-34.884%
2025-08-26	2.1600	2.175600	2.150000	2.1600	0.000%	10,026	-35.185%
2025-08-25	2.2100	2.273800	2.160000	2.1600	-1.818%	28,242	-35.185%
2025-08-22	2.1600	2.240000	2.160000	2.2000	+1.382%	19,580	-36.364%
2025-08-21	2.1800	2.210000	2.090000	2.1700	-2.252%	14,460	-35.484%
2025-08-20	2.2500	2.266800	2.150000	2.2200	-1.333%	22,163	-36.937%
2025-08-19	2.1300	2.290000	2.110000	2.2500	+8.173%	78,797	-37.778%
2025-08-18	2.2000	2.220000	2.080000	2.0800	-5.455%	39,947	-32.692%
2025-08-15	2.3700	2.370000	2.170000	2.2000	-6.383%	40,329	-36.364%
2025-08-14	2.3500	2.380000	2.300000	2.3500	+0.213%	50,953	-40.426%
2025-08-13	2.3400	2.390000	2.296500	2.3450	+0.214%	16,196	-40.299%
2025-08-12	2.3400	2.340000	2.255000	2.3400	-0.847%	35,350	-40.171%
2025-08-11	2.3300	2.370000	2.300000	2.3600	+1.288%	36,815	-40.678%
2025-08-08	2.4200	2.510000	2.270000	2.3300	-8.268%	78,671	-39.914%
2025-08-07	2.7300	2.730000	2.520000	2.5400	-3.788%	50,243	-44.882%
2025-08-06	2.6400	2.760000	2.600000	2.6400	-1.859%	73,939	-46.970%
2025-08-05	2.7000	2.820000	2.610000	2.6900	-1.825%	40,709	-47.955%
2025-08-04	2.7300	2.800000	2.660000	2.7400	+0.366%	59,423	-48.905%
2025-08-01	2.7500	2.800000	2.700000	2.7300	-2.500%	27,984	-48.718%
2025-07-31	2.8000	2.968200	2.795000	2.8000	+1.083%	17,159	-50.000%
2025-07-30	2.8000	2.810000	2.725800	2.7700	+3.745%	48,559	-49.458%
2025-07-29	2.9500	2.950000	2.650000	2.6700	-10.702%	103,291	-47.566%
2025-07-28	3.0000	3.040000	2.950000	2.9900	-0.993%	36,016	-53.177%
2025-07-25	3.0200	3.130000	2.950000	3.0200	-0.330%	47,637	-53.642%
2025-07-24	3.0600	3.135000	2.970000	3.0300	-0.980%	114,858	-53.795%
2025-07-23	3.0200	3.155000	2.978700	3.0600	+3.030%	71,207	-54.248%
2025-07-22	2.9900	3.030000	2.910000	2.9700	-0.336%	44,542	-52.862%
2025-07-21	2.9100	3.089100	2.910000	2.9800	+4.196%	78,447	-53.020%
2025-07-18	2.9700	2.970000	2.840000	2.8600	-2.055%	86,112	-51.049%
2025-07-17	2.9100	2.970000	2.890800	2.9200	-1.351%	44,838	-52.055%
2025-07-16	2.9600	2.960000	2.900000	2.9600	+2.069%	40,181	-52.703%
2025-07-15	2.8600	3.059700	2.860000	2.9000	+0.694%	71,562	-51.724%
2025-07-14	2.9600	3.000000	2.870000	2.8800	-2.041%	89,893	-51.389%
2025-07-11	3.0200	3.039500	2.910000	2.9400	-2.649%	54,458	-52.381%
2025-07-10	3.1500	3.179000	3.010000	3.0200	-3.205%	94,582	-53.642%
2025-07-09	2.9900	3.190000	2.989800	3.1200	+5.405%	90,702	-55.128%
2025-07-08	3.0000	3.100000	2.910000	2.9600	-1.333%	83,644	-52.703%
2025-07-07	3.4200	3.490000	2.870000	3.0000	-14.040%	285,947	-53.333%
2025-07-03	3.6300	3.650000	3.490000	3.4900	-3.591%	131,126	-59.885%
2025-07-02	3.7100	3.940000	3.620000	3.6200	-1.630%	210,267	-61.326%
2025-07-01	3.9100	4.000000	3.350000	3.6800	-8.685%	446,701	-61.957%
2025-06-30	3.8900	4.103000	3.560100	4.0300	-12.009%	847,551	-65.261%
2025-06-27	6.0900	6.190000	4.510000	4.5800	+10.096%	26,624,007	-69.432%
2025-06-26	4.2100	4.553300	3.997500	4.1600	-0.716%	267,478	-66.346%
2025-06-25	5.3000	5.300000	4.070000	4.1900	-24.553%	78,482	-66.587%
2025-06-24	6.1800	6.199900	5.509000	5.5536	-10.426%	21,608	-74.791%
2025-06-23	5.8300	6.750000	5.746200	6.2000	+4.907%	182,294	-77.419%
2025-06-20	5.2310	5.980000	5.231000	5.9100	+11.509%	83,395	-76.311%
2025-06-18	5.0600	5.449000	5.050000	5.3000	+4.331%	21,823	-73.585%
2025-06-17	4.9500	5.300000	4.860000	5.0800	+2.834%	70,631	-72.441%
2025-06-16	5.0000	5.000000	4.772100	4.9400	+3.577%	9,286	-71.660%
2025-06-13	5.2700	5.325200	4.700000	4.7694	-9.670%	36,944	-70.646%
2025-06-12	4.8600	5.479200	4.850000	5.2800	+7.536%	34,302	-73.485%
2025-06-11	5.4100	5.481100	4.850100	4.9100	-11.691%	59,464	-71.487%
2025-06-10	4.4900	5.771300	4.330000	5.5600	+22.884%	181,506	-74.820%
2025-06-09	4.8078	4.887600	4.380000	4.5246	-5.890%	39,201	-69.058%
2025-06-06	4.4556	5.037600	4.455600	4.8078	-0.780%	57,263	-70.881%
2025-06-05	4.8000	5.038200	4.740600	4.8456	-2.464%	2,567	-71.108%
2025-06-04	4.8000	5.179800	4.800000	4.9680	+3.461%	6,818	-71.820%
2025-06-03	4.7706	4.917600	4.770600	4.8018	-2.367%	4,177	-70.844%
2025-06-02	5.8080	5.808000	4.800000	4.9182	-6.863%	26,869	-71.534%
2025-05-30	4.9800	5.998800	4.980000	5.2806	+3.578%	39,807	-73.488%
2025-05-29	4.9200	5.098800	4.800000	5.0982	+1.846%	16,013	-72.539%
2025-05-28	5.1000	5.250000	4.800000	5.0058	-0.679%	13,340	-72.032%
2025-05-27	4.8018	5.309400	4.801800	5.0400	+2.439%	19,427	-72.222%
2025-05-23	4.9020	5.039400	4.800000	4.9200	-2.381%	8,213	-71.545%
2025-05-22	5.4984	5.498400	4.984200	5.0400	-7.844%	21,837	-72.222%
2025-05-21	5.3400	5.994000	5.280000	5.4690	+3.580%	49,571	-74.401%
2025-05-20	4.6560	6.600000	4.330800	5.2800	+18.503%	815,822	-73.485%
2025-05-19	4.3290	4.516200	4.200000	4.4556	+2.924%	5,643	-68.579%
2025-05-16	4.6116	4.611600	4.131600	4.3290	-1.070%	10,821	-67.660%
2025-05-15	4.6200	4.620000	4.080000	4.3758	-1.446%	5,473	-68.006%
2025-05-14	4.6200	4.620000	3.900000	4.4400	-4.516%	23,973	-68.468%
2025-05-13	4.2600	4.866000	4.209600	4.6500	+6.135%	22,451	-69.892%
2025-05-12	4.4982	4.498200	4.204800	4.3812	-2.601%	5,102	-68.045%
2025-05-09	4.1394	4.590000	4.109700	4.4982	+8.668%	28,257	-68.876%
2025-05-08	4.0200	4.207800	3.900600	4.1394	+3.589%	6,988	-66.179%
2025-05-07	4.0380	4.080000	3.960000	3.9960	-0.597%	3,641	-64.965%
2025-05-06	4.1634	4.260000	3.775200	4.0200	-4.011%	3,989	-65.174%
2025-05-05	4.1058	4.320000	4.086600	4.1880	-3.391%	3,980	-66.571%
2025-05-02	4.2000	4.379400	4.140000	4.3350	+3.214%	6,380	-67.705%
2025-05-01	4.0947	4.200000	4.047600	4.2000	+4.027%	2,332	-66.667%
2025-04-30	4.0440	4.152000	3.933600	4.0374	-3.596%	1,766	-65.324%
2025-04-29	3.9660	4.200000	3.966000	4.1880	+5.742%	1,005	-66.571%
2025-04-28	4.0806	4.080600	3.900000	3.9606	-2.941%	1,578	-64.652%
2025-04-25	4.0968	4.320000	4.080000	4.0806	-0.395%	3,315	-65.691%
2025-04-24	4.4286	4.428600	4.049400	4.0968	+0.073%	1,135	-65.827%
2025-04-23	4.2300	4.297800	3.420000	4.0938	-3.234%	4,956	-65.802%
2025-04-22	4.0812	4.297800	4.081200	4.2306	+2.188%	1,889	-66.908%
2025-04-21	4.0800	4.224000	4.080000	4.1400	+1.471%	3,623	-66.184%
2025-04-17	4.1778	4.177800	3.961800	4.0800	+1.447%	5,021	-65.686%
2025-04-16	4.2546	4.254600	3.989400	4.0218	-6.903%	3,499	-65.190%
2025-04-15	4.2000	4.499400	4.020000	4.3200	+2.842%	5,018	-67.593%
2025-04-14	4.3056	4.434000	4.074600	4.2006	-5.366%	6,243	-66.671%
2025-04-11	4.0812	4.680000	4.081200	4.4388	+7.639%	17,515	-68.460%
2025-04-10	4.0926	4.320000	4.080000	4.1238	+2.766%	4,611	-66.051%
2025-04-09	4.0302	4.140000	3.900000	4.0128	-3.072%	3,759	-65.112%
2025-04-08	4.2600	4.445400	4.080000	4.1400	-6.694%	3,913	-66.184%
2025-04-07	4.1904	4.437000	3.840000	4.4370	+2.708%	10,054	-68.447%
2025-04-04	5.0052	5.005200	4.200000	4.3200	-16.279%	18,919	-67.593%
2025-04-03	4.9860	5.220000	4.800000	5.1600	+1.908%	50,148	-72.868%
2025-04-02	4.9800	5.220000	4.980000	5.0634	+1.066%	4,805	-72.351%
2025-04-01	4.9200	5.220000	4.840800	5.0100	+4.375%	16,547	-72.056%
2025-03-31	4.9140	4.980000	4.740000	4.8000	-2.439%	3,507	-70.833%
2025-03-28	4.9200	5.218200	4.920000	4.9200	-2.590%	4,052	-71.545%
2025-03-27	5.0796	5.159400	4.920000	5.0508	-0.602%	5,446	-72.282%
2025-03-26	5.1198	5.208000	4.998000	5.0814	-1.500%	3,404	-72.449%
2025-03-25	4.9800	5.184000	4.926000	5.1588	+1.153%	6,281	-72.862%
2025-03-24	5.2800	5.280600	5.017800	5.1000	-3.409%	9,848	-72.549%
2025-03-21	5.0400	5.400000	4.950000	5.2800	+7.056%	19,284	-73.485%
2025-03-20	4.9200	5.220000	4.920000	4.9320	+0.219%	11,768	-71.614%
2025-03-19	4.8990	5.040000	4.845000	4.9212	-3.335%	2,534	-71.552%
2025-03-18	4.9620	5.232000	4.962000	5.0910	+1.934%	3,150	-72.500%
2025-03-17	5.2494	5.249400	4.920000	4.9944	+0.289%	2,716	-71.969%
2025-03-14	4.8906	5.248800	4.860000	4.9800	+0.326%	2,388	-71.888%
2025-03-13	5.0400	5.040000	4.804800	4.9638	-2.129%	3,025	-71.796%
2025-03-12	4.9722	5.169000	4.860000	5.0718	+1.234%	1,948	-72.396%
2025-03-11	4.9260	5.100000	4.809000	5.0100	+2.178%	3,717	-72.056%
2025-03-10	5.0352	5.219400	4.760400	4.9032	-2.714%	4,002	-71.447%
2025-03-07	5.1840	5.184000	4.860300	5.0400	-0.012%	4,889	-72.222%
2025-03-06	5.0634	5.399400	4.722600	5.0406	-3.437%	9,534	-72.226%
2025-03-05	4.6800	5.220000	4.620000	5.2200	+9.779%	14,060	-73.180%
2025-03-04	4.7982	4.816200	4.249200	4.7550	-3.530%	19,986	-70.557%
2025-03-03	5.2464	5.389800	4.929000	4.9290	-7.562%	15,368	-71.597%
2025-02-28	5.3400	5.502000	5.160000	5.3322	-0.146%	12,351	-73.744%
2025-02-27	5.5800	6.000000	5.220000	5.3400	-5.380%	132,887	-73.783%
2025-02-26	5.6100	5.880000	5.610000	5.6436	+1.096%	192,443	-75.193%
2025-02-25	5.8200	5.850000	5.491200	5.5824	-4.082%	18,421	-74.921%
2025-02-24	6.0600	6.120000	5.763600	5.8200	-3.960%	21,220	-75.945%
2025-02-21	6.1200	6.240000	6.000000	6.0600	-0.980%	16,418	-76.898%
2025-02-20	6.3000	6.300000	6.000000	6.1200	-3.774%	26,442	-77.124%
2025-02-19	6.1200	7.500000	6.000000	6.3600	+3.922%	186,665	-77.987%
2025-02-18	6.1800	6.240000	6.060000	6.1200	-1.923%	7,866	-77.124%
2025-02-14	6.2400	6.420000	6.060000	6.2400	+0.971%	19,215	-77.564%
2025-02-13	6.3000	6.426000	5.946600	6.1800	-3.738%	18,681	-77.346%
2025-02-12	6.3000	6.480000	6.180000	6.4200	+2.885%	20,282	-78.193%
2025-02-11	6.2400	6.480000	6.000000	6.2400	+0.971%	14,225	-77.564%
2025-02-10	6.6000	6.720000	5.911200	6.1800	-8.850%	41,196	-77.346%
2025-02-07	6.9000	7.020000	6.660000	6.7800	-2.586%	17,605	-79.351%
2025-02-06	6.9000	7.320000	6.660000	6.9600	-0.855%	29,332	-79.885%
2025-02-05	7.1400	7.140000	6.780000	7.0200	-2.500%	13,773	-80.057%
2025-02-04	7.5600	7.560000	6.720000	7.2000	-5.512%	34,248	-80.556%
2025-02-03	6.4200	7.740000	6.180000	7.6200	+14.414%	124,524	-81.627%
2025-01-31	6.9000	6.960000	6.480000	6.6600	-0.893%	36,742	-78.979%
2025-01-30	6.0600	6.900000	5.820000	6.7200	+9.804%	108,510	-79.167%
2025-01-29	6.0600	6.180000	5.760600	6.1200	+4.029%	13,494	-77.124%
2025-01-28	5.7528	5.937000	5.752800	5.8830	-0.669%	18,909	-76.203%
2025-01-27	6.3000	7.140000	5.880000	5.9226	-6.877%	175,100	-76.362%
2025-01-24	6.6000	6.600000	6.120000	6.3600	-3.636%	46,851	-77.987%
2025-01-23	6.0000	6.900000	5.940000	6.6000	+8.911%	83,492	-78.788%
2025-01-22	6.0600	6.060000	5.880000	6.0600	0.000%	11,575	-76.898%
2025-01-21	5.9400	6.060000	5.760000	6.0600	+5.197%	9,834	-76.898%
2025-01-17	5.7000	5.939400	5.700000	5.7606	+0.209%	5,252	-75.697%
2025-01-16	5.8200	5.879400	5.580600	5.7486	-1.002%	4,730	-75.646%
2025-01-15	5.8800	5.940000	5.580000	5.8068	-1.416%	14,642	-75.890%
2025-01-14	5.6400	5.999400	5.640000	5.8902	+4.370%	7,744	-76.232%
2025-01-13	5.9400	5.940000	5.641200	5.6436	-7.784%	9,943	-75.193%
2025-01-10	6.0600	6.120000	5.640000	6.1200	+0.990%	20,268	-77.124%
2025-01-08	6.6000	6.600000	5.899800	6.0600	-8.182%	35,928	-76.898%

.dark-mode .cX8xmf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cX8xmf{ color: #333333; background-color: white; border: 2px solid #333333; }BBLGBone Biologics Corp Common Stockstock NASDAQ

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ