Dark

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ

At Close

May 22, 2025 3:59:30 PM EDT

0.8307USD-8.865%(-0.0808)131,019

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 22, 2025 9:06:30 AM EDT

0.8899USD-2.370%(-0.0216)928

After-hours

May 22, 2025 4:26:30 PM EDT

0.8299USD-0.096%(-0.0008)1,370

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	0.91640	0.916400	0.830700	0.840000	-7.844%	131,019	0.000%
2025-05-21	0.89000	0.999000	0.880000	0.911500	+3.580%	297,424	-7.844%
2025-05-20	0.77600	1.100000	0.721800	0.880000	+18.503%	4,894,933	-4.545%
2025-05-19	0.72150	0.752700	0.700000	0.742600	+2.924%	33,856	+13.116%
2025-05-16	0.76860	0.768600	0.688600	0.721500	-1.070%	64,924	+16.424%
2025-05-15	0.77000	0.770000	0.680000	0.729300	-1.446%	32,838	+15.179%
2025-05-14	0.77000	0.770000	0.650000	0.740000	-4.516%	143,836	+13.514%
2025-05-13	0.71000	0.811000	0.701600	0.775000	+6.135%	134,707	+8.387%
2025-05-12	0.74970	0.749700	0.700800	0.730200	-2.601%	30,609	+15.037%
2025-05-09	0.68990	0.765000	0.684950	0.749700	+8.668%	169,544	+12.045%
2025-05-08	0.67000	0.701300	0.650101	0.689900	+3.589%	41,927	+21.757%
2025-05-07	0.67300	0.680000	0.660000	0.666000	-0.597%	21,845	+26.126%
2025-05-06	0.69390	0.710000	0.629200	0.670000	-4.011%	23,932	+25.373%
2025-05-05	0.68430	0.720000	0.681100	0.698000	-3.391%	23,877	+20.344%
2025-05-02	0.70000	0.729900	0.690000	0.722500	+3.214%	38,277	+16.263%
2025-05-01	0.68245	0.700000	0.674600	0.700000	+4.027%	13,992	+20.000%
2025-04-30	0.67400	0.692000	0.655600	0.672900	-3.596%	10,596	+24.833%
2025-04-29	0.66100	0.700000	0.661000	0.698000	+5.742%	6,029	+20.344%
2025-04-28	0.68010	0.680100	0.650000	0.660100	-2.941%	9,465	+27.253%
2025-04-25	0.68280	0.720000	0.680000	0.680100	-0.395%	19,891	+23.511%
2025-04-24	0.73810	0.738100	0.674900	0.682800	+0.073%	6,811	+23.023%
2025-04-23	0.70500	0.716300	0.570000	0.682300	-3.234%	29,734	+23.113%
2025-04-22	0.68020	0.716300	0.680200	0.705100	+2.188%	11,333	+19.132%
2025-04-21	0.68000	0.704000	0.680000	0.690000	+1.471%	21,739	+21.739%
2025-04-17	0.69630	0.696300	0.660300	0.680000	+1.447%	30,123	+23.529%
2025-04-16	0.70910	0.709100	0.664900	0.670300	-6.903%	20,996	+25.317%
2025-04-15	0.70000	0.749900	0.670001	0.720000	+2.842%	30,106	+16.667%
2025-04-14	0.71760	0.739000	0.679100	0.700100	-5.366%	37,457	+19.983%
2025-04-11	0.68020	0.780000	0.680200	0.739800	+7.639%	105,089	+13.544%
2025-04-10	0.68210	0.720000	0.680000	0.687300	+2.766%	27,666	+22.217%
2025-04-09	0.67170	0.690000	0.650000	0.668800	-3.072%	22,554	+25.598%
2025-04-08	0.71000	0.740900	0.680000	0.690000	-6.694%	23,480	+21.739%
2025-04-07	0.69840	0.739500	0.640000	0.739500	+2.708%	60,326	+13.590%
2025-04-04	0.83420	0.834200	0.700000	0.720000	-16.279%	113,511	+16.667%
2025-04-03	0.83100	0.870000	0.800000	0.860000	+1.908%	300,888	-2.326%
2025-04-02	0.83000	0.870000	0.830000	0.843900	+1.066%	28,828	-0.462%
2025-04-01	0.82000	0.870000	0.806800	0.835000	+4.375%	99,280	+0.599%
2025-03-31	0.81900	0.830000	0.790000	0.800000	-2.439%	21,041	+5.000%
2025-03-28	0.82000	0.869700	0.820000	0.820000	-2.590%	24,310	+2.439%
2025-03-27	0.84660	0.859900	0.820000	0.841800	-0.602%	32,678	-0.214%
2025-03-26	0.85330	0.868000	0.833000	0.846900	-1.500%	20,422	-0.815%
2025-03-25	0.83000	0.864000	0.821000	0.859800	+1.153%	37,686	-2.303%
2025-03-24	0.88000	0.880100	0.836300	0.850000	-3.409%	59,085	-1.176%
2025-03-21	0.84000	0.900000	0.825000	0.880000	+7.056%	115,706	-4.545%
2025-03-20	0.82000	0.870000	0.820000	0.822001	+0.220%	70,607	+2.190%
2025-03-19	0.81650	0.840000	0.807500	0.820200	-3.335%	15,206	+2.414%
2025-03-18	0.82700	0.872000	0.827000	0.848500	+1.934%	18,900	-1.002%
2025-03-17	0.87490	0.874900	0.820000	0.832400	+0.289%	16,293	+0.913%
2025-03-14	0.81510	0.874800	0.810000	0.830000	+0.326%	14,325	+1.205%
2025-03-13	0.84000	0.840000	0.800800	0.827300	-2.129%	18,147	+1.535%
2025-03-12	0.82870	0.861500	0.810000	0.845300	+1.234%	11,686	-0.627%
2025-03-11	0.82100	0.850000	0.801500	0.835000	+2.178%	22,302	+0.599%
2025-03-10	0.83920	0.869900	0.793400	0.817200	-2.714%	24,012	+2.790%
2025-03-07	0.86400	0.864000	0.810050	0.840000	-0.012%	29,332	0.000%
2025-03-06	0.84390	0.899900	0.787100	0.840100	-3.437%	57,204	-0.012%
2025-03-05	0.78000	0.870000	0.770000	0.870000	+9.779%	84,357	-3.448%
2025-03-04	0.79970	0.802700	0.708200	0.792500	-3.530%	119,914	+5.994%
2025-03-03	0.87440	0.898300	0.821500	0.821500	-7.562%	92,208	+2.252%
2025-02-28	0.89000	0.917000	0.860000	0.888700	-0.146%	74,103	-5.480%
2025-02-27	0.93000	1.000000	0.870000	0.890000	-5.380%	797,323	-5.618%
2025-02-26	0.93500	0.980000	0.935000	0.940600	+1.096%	1,154,660	-10.695%
2025-02-25	0.97000	0.975000	0.915200	0.930400	-4.082%	110,527	-9.716%
2025-02-24	1.01000	1.020000	0.960600	0.970000	-3.960%	127,319	-13.402%
2025-02-21	1.02000	1.040000	1.000000	1.010000	-0.980%	98,507	-16.832%
2025-02-20	1.05000	1.050000	1.000000	1.020000	-3.774%	158,652	-17.647%
2025-02-19	1.02000	1.250000	1.000000	1.060000	+3.922%	1,119,987	-20.755%
2025-02-18	1.03000	1.040000	1.010000	1.020000	-1.923%	47,195	-17.647%
2025-02-14	1.04000	1.070000	1.010000	1.040000	+0.971%	115,292	-19.231%
2025-02-13	1.05000	1.071000	0.991100	1.030000	-3.738%	112,086	-18.447%
2025-02-12	1.05000	1.080000	1.030000	1.070000	+2.885%	121,690	-21.495%
2025-02-11	1.04000	1.080000	1.000000	1.040000	+0.971%	85,347	-19.231%
2025-02-10	1.10000	1.120000	0.985200	1.030000	-8.850%	246,273	-18.447%
2025-02-07	1.15000	1.170000	1.110000	1.130000	-2.586%	105,629	-25.664%
2025-02-06	1.15000	1.220000	1.110000	1.160000	-0.855%	175,993	-27.586%
2025-02-05	1.19000	1.190000	1.130000	1.170000	-2.500%	82,639	-28.205%
2025-02-04	1.26000	1.260000	1.120000	1.200000	-5.512%	205,490	-30.000%
2025-02-03	1.07000	1.290000	1.030000	1.270000	+14.414%	747,141	-33.858%
2025-01-31	1.15000	1.160000	1.080000	1.110000	-0.893%	220,454	-24.324%
2025-01-30	1.01000	1.150000	0.970000	1.120000	+9.804%	651,057	-25.000%
2025-01-29	1.01000	1.030000	0.960100	1.020000	+4.029%	80,966	-17.647%
2025-01-28	0.95880	0.989500	0.958800	0.980500	-0.669%	113,453	-14.329%
2025-01-27	1.05000	1.190000	0.980000	0.987100	-6.877%	1,050,599	-14.902%
2025-01-24	1.10000	1.100000	1.020000	1.060000	-3.636%	281,104	-20.755%
2025-01-23	1.00000	1.150000	0.990000	1.100000	+8.911%	500,952	-23.636%
2025-01-22	1.01000	1.010000	0.980000	1.010000	0.000%	69,449	-16.832%
2025-01-21	0.99000	1.010000	0.960000	1.010000	+5.197%	59,006	-16.832%
2025-01-17	0.95000	0.989900	0.950000	0.960100	+0.209%	31,514	-12.509%
2025-01-16	0.97000	0.979899	0.930100	0.958100	-1.002%	28,380	-12.326%
2025-01-15	0.98000	0.990000	0.930000	0.967800	-1.416%	87,851	-13.205%
2025-01-14	0.94000	0.999900	0.940000	0.981700	+4.370%	46,465	-14.434%
2025-01-13	0.99000	0.990000	0.940200	0.940600	-7.784%	59,658	-10.695%
2025-01-10	1.01000	1.020000	0.940000	1.020000	+0.990%	121,605	-17.647%
2025-01-08	1.10000	1.100000	0.983300	1.010000	-8.182%	215,568	-16.832%
2025-01-07	1.16000	1.170000	1.070000	1.100000	-4.348%	107,623	-23.636%
2025-01-06	1.11000	1.200000	1.060000	1.150000	+3.604%	408,211	-26.957%
2025-01-03	1.01000	1.190000	1.000000	1.110000	+13.046%	382,826	-24.324%
2025-01-02	0.94000	1.050000	0.920200	0.981900	+4.424%	156,046	-14.452%
2024-12-31	0.95000	0.964600	0.910001	0.940300	+0.032%	121,501	-10.667%
2024-12-30	0.93100	0.960000	0.906900	0.940000	-1.053%	144,384	-10.638%
2024-12-27	1.00000	1.020000	0.930000	0.950000	0.000%	204,443	-11.579%
2024-12-26	0.89800	0.960000	0.876300	0.950000	+5.544%	214,339	-11.579%
2024-12-24	0.96860	0.969800	0.880000	0.900100	-8.915%	223,065	-6.677%
2024-12-23	1.01000	1.013000	0.920000	0.988200	-2.158%	364,142	-14.997%
2024-12-20	1.08000	1.159900	1.010000	1.010000	-3.810%	799,431	-16.832%
2024-12-19	1.04000	1.090000	1.020000	1.050000	+1.942%	399,409	-20.000%
2024-12-18	1.06000	1.092400	1.030000	1.030000	-1.905%	84,695	-18.447%
2024-12-17	1.09000	1.090000	1.030000	1.050000	-7.080%	48,193	-20.000%
2024-12-16	1.13000	1.149400	1.080400	1.130000	+0.893%	37,918	-25.664%
2024-12-13	1.12000	1.160000	1.088400	1.120000	-1.754%	32,293	-25.000%
2024-12-12	1.22000	1.220000	1.120000	1.140000	-4.202%	86,133	-26.316%
2024-12-11	1.23000	1.230000	1.150100	1.190000	-4.032%	31,272	-29.412%
2024-12-10	1.25000	1.250000	1.170000	1.240000	-2.362%	46,063	-32.258%
2024-12-09	1.24000	1.290000	1.181800	1.270000	+3.252%	95,931	-33.858%
2024-12-06	1.22000	1.260000	1.150000	1.230000	+6.034%	392,202	-31.707%
2024-12-05	1.18000	1.229100	1.160000	1.160000	-3.333%	44,531	-27.586%
2024-12-04	1.21000	1.220000	1.170000	1.200000	-0.826%	68,186	-30.000%
2024-12-03	1.23000	1.250000	1.193100	1.210000	-0.820%	42,679	-30.579%
2024-12-02	1.25000	1.290000	1.180000	1.220000	0.000%	131,428	-31.148%
2024-11-29	1.27000	1.295500	1.100000	1.220000	-3.175%	99,011	-31.148%
2024-11-27	1.28000	1.290000	1.224000	1.260000	-3.077%	50,294	-33.333%
2024-11-26	1.32000	1.360000	1.200000	1.300000	-0.763%	93,160	-35.385%
2024-11-25	1.25000	1.680000	1.140000	1.310000	+4.800%	712,165	-35.878%
2024-11-22	1.22000	1.290000	1.220000	1.250000	+1.626%	32,980	-32.800%
2024-11-21	1.27000	1.291800	1.210000	1.230000	-2.381%	35,204	-31.707%
2024-11-20	1.29000	1.320000	1.250000	1.260000	-4.545%	22,177	-33.333%
2024-11-19	1.19000	1.380000	1.190000	1.320000	+10.924%	69,091	-36.364%
2024-11-18	1.19000	1.219900	1.170000	1.190000	0.000%	44,188	-29.412%
2024-11-15	1.30000	1.320000	1.140100	1.190000	-7.752%	129,057	-29.412%
2024-11-14	1.18000	1.389200	1.150000	1.290000	+9.322%	244,533	-34.884%
2024-11-13	1.20000	1.210000	1.140000	1.180000	-1.667%	88,014	-28.814%
2024-11-12	1.27000	1.347200	1.200000	1.200000	-9.091%	116,944	-30.000%
2024-11-11	1.34000	1.360000	1.300000	1.320000	-2.941%	72,368	-36.364%
2024-11-08	1.30000	1.379900	1.300000	1.360000	+4.615%	135,745	-38.235%
2024-11-07	1.29000	1.339900	1.260100	1.300000	0.000%	34,887	-35.385%
2024-11-06	1.39000	1.396000	1.249600	1.300000	-6.475%	115,389	-35.385%
2024-11-05	1.34000	1.410000	1.310100	1.390000	+7.752%	65,100	-39.568%
2024-11-04	1.30000	1.341700	1.250000	1.290000	-0.769%	57,479	-34.884%
2024-11-01	1.36000	1.380000	1.290000	1.300000	-3.704%	78,889	-35.385%
2024-10-31	1.34000	1.390900	1.300000	1.350000	0.000%	104,076	-37.778%
2024-10-30	1.37000	1.420000	1.310000	1.350000	-2.878%	139,067	-37.778%
2024-10-29	1.66000	1.713600	1.200000	1.390000	-19.653%	728,164	-39.568%
2024-10-28	1.79000	1.790000	1.661400	1.730000	0.000%	87,961	-51.445%
2024-10-25	1.65000	1.750000	1.630000	1.730000	+0.581%	79,919	-51.445%
2024-10-24	1.72000	1.780900	1.650000	1.720000	+0.585%	115,650	-51.163%
2024-10-23	1.84000	1.840000	1.620000	1.710000	-5.525%	189,520	-50.877%
2024-10-22	1.95000	1.980000	1.700000	1.810000	-8.586%	419,399	-53.591%
2024-10-21	2.05000	2.210000	1.860100	1.980000	-1.980%	472,404	-57.576%
2024-10-18	2.03000	2.300000	1.930000	2.020000	+11.602%	2,176,760	-58.416%
2024-10-17	1.80000	1.880000	1.750000	1.810000	-3.723%	181,117	-53.591%
2024-10-16	1.75000	2.040000	1.650000	1.880000	+27.027%	1,202,184	-55.319%
2024-10-15	1.57000	1.587900	1.450000	1.480000	-6.918%	894,968	-43.243%
2024-10-14	1.66000	1.709800	1.560000	1.590000	-4.790%	112,172	-47.170%
2024-10-11	1.68000	1.730000	1.640000	1.670000	-0.595%	62,671	-49.701%
2024-10-10	1.78000	1.819100	1.650100	1.680000	-2.326%	94,701	-50.000%
2024-10-09	1.78000	1.780000	1.690000	1.720000	-3.371%	100,497	-51.163%
2024-10-08	1.84000	1.899900	1.740100	1.780000	-4.813%	106,534	-52.809%
2024-10-07	1.73000	1.910000	1.720000	1.870000	+8.721%	145,080	-55.080%
2024-10-04	1.73000	1.970000	1.670000	1.720000	-2.825%	253,731	-51.163%
2024-10-03	1.48000	2.130000	1.480000	1.770000	+16.447%	921,827	-52.542%
2024-10-02	2.06000	2.115300	1.450000	1.520000	-26.923%	519,235	-44.737%
2024-10-01	2.10000	2.240000	2.030700	2.080000	-2.347%	142,850	-59.615%
2024-09-30	2.35000	2.449900	2.100000	2.130000	-9.362%	285,604	-60.563%
2024-09-27	2.68000	2.686900	2.310000	2.350000	-7.115%	369,727	-64.255%
2024-09-26	2.29000	2.609100	2.200000	2.530000	+9.052%	470,421	-66.798%
2024-09-25	2.17000	2.750000	2.020000	2.320000	+6.912%	1,791,490	-63.793%
2024-09-24	2.00000	2.250000	1.960200	2.170000	+11.856%	411,558	-61.290%
2024-09-23	2.15000	2.260000	1.860000	1.940000	-9.767%	455,243	-56.701%
2024-09-20	1.89000	2.460000	1.827400	2.150000	+18.132%	2,269,470	-60.930%
2024-09-19	2.16000	2.410000	1.650000	1.820000	-12.500%	1,833,014	-53.846%
2024-09-18	1.75000	2.340000	1.734800	2.080000	+20.231%	9,423,011	-59.615%
2024-09-17	1.68000	1.790000	1.510000	1.730000	-8.466%	4,116,624	-51.445%
2024-09-16	1.26000	1.980000	1.130000	1.890000	+136.250%	161,171,367	-55.556%
2024-09-13	1.25000	1.260000	0.800000	0.800000	-32.773%	661,257	+5.000%
2024-09-12	1.15000	1.240000	1.150000	1.190000	+4.386%	55,806	-29.412%
2024-09-11	1.10000	1.196800	1.070000	1.140000	+3.317%	34,820	-26.316%
2024-09-10	1.09000	1.150000	1.060000	1.103400	-3.211%	50,377	-23.872%
2024-09-09	1.20000	1.220000	1.060000	1.140000	-4.202%	60,708	-26.316%
2024-09-06	1.24000	1.282600	1.130000	1.190000	-4.032%	54,483	-29.412%
2024-09-05	1.20000	1.240000	1.160000	1.240000	+1.639%	33,168	-32.258%
2024-09-04	1.17000	1.250000	1.140000	1.220000	+5.172%	84,734	-31.148%
2024-09-03	1.39000	1.480100	1.140000	1.160000	-17.143%	158,943	-27.586%
2024-08-30	1.42000	1.480000	1.380100	1.400000	-1.408%	17,010	-40.000%
2024-08-29	1.44000	1.490000	1.420000	1.420000	-1.389%	18,909	-40.845%
2024-08-28	1.52000	1.629900	1.430000	1.440000	-6.494%	88,455	-41.667%
2024-08-27	1.53000	1.660000	1.520000	1.540000	-1.282%	74,440	-45.455%
2024-08-26	1.60000	1.740000	1.530000	1.560000	-1.887%	101,847	-46.154%
2024-08-23	1.48000	1.620000	1.480000	1.590000	+7.432%	105,474	-47.170%
2024-08-22	1.56000	1.690000	1.460100	1.480000	-6.329%	109,521	-43.243%
2024-08-21	1.36000	1.619900	1.360000	1.580000	+13.669%	238,476	-46.835%
2024-08-20	1.43000	1.500000	1.370000	1.390000	-4.138%	317,894	-39.568%
2024-08-19	1.50000	1.529900	1.410300	1.450000	-3.333%	131,151	-42.069%
2024-08-16	1.45000	1.550000	1.450000	1.500000	+2.041%	63,809	-44.000%
2024-08-15	1.36000	1.500000	1.350000	1.470000	+6.522%	95,654	-42.857%
2024-08-14	1.50000	1.500500	1.330000	1.380000	-9.211%	121,272	-39.130%
2024-08-13	1.60000	1.609900	1.454300	1.520000	-6.173%	163,032	-44.737%
2024-08-12	1.68000	1.880000	1.560000	1.620000	-4.142%	300,920	-48.148%
2024-08-09	1.70000	1.840000	1.530000	1.690000	+6.289%	152,515	-50.296%
2024-08-08	1.79000	1.835100	1.460000	1.590000	-13.587%	208,401	-47.170%
2024-08-07	2.11000	2.280000	1.770000	1.840000	-12.796%	239,492	-54.348%
2024-08-06	2.27000	2.600000	2.100000	2.110000	-10.970%	307,903	-60.190%
2024-08-05	2.37000	2.559900	2.260000	2.370000	-12.868%	381,784	-64.557%
2024-08-02	2.32000	3.050000	2.200000	2.720000	0.000%	2,478,149	-69.118%
2024-08-01	3.66000	3.700000	2.670000	2.720000	+25.926%	67,814,952	-69.118%
2024-07-31	1.76000	2.400000	1.760000	2.160000	+22.727%	4,668,145	-61.111%
2024-07-30	1.66000	1.821500	1.594900	1.760000	+2.924%	213,975	-52.273%
2024-07-29	1.88000	1.920000	1.650000	1.710000	-14.070%	174,754	-50.877%
2024-07-26	1.98000	2.120000	1.580000	1.990000	-4.785%	459,317	-57.789%
2024-07-25	1.87000	2.330000	1.740000	2.090000	+8.854%	2,912,090	-59.809%
2024-07-24	2.15000	4.250000	1.650000	1.920000	+53.600%	41,389,493	-56.250%
2024-07-23	1.20000	2.130000	1.020000	1.250000	+4.175%	7,788,799	-32.800%
2024-07-22	1.13800	1.210000	1.070000	1.199900	+8.099%	28,154	-29.994%
2024-07-19	1.14000	1.219900	1.110000	1.110000	0.000%	24,346	-24.324%
2024-07-18	1.13000	1.219900	1.110000	1.110000	-2.632%	17,198	-24.324%
2024-07-17	1.12000	1.170000	1.120000	1.140000	-0.870%	15,200	-26.316%
2024-07-16	1.18000	1.230000	1.110000	1.150000	0.000%	28,542	-26.957%
2024-07-15	1.21000	1.229700	1.150000	1.150000	-4.959%	24,356	-26.957%
2024-07-12	1.29000	1.290000	1.133300	1.210000	+2.542%	33,981	-30.579%
2024-07-11	1.14760	1.340000	1.110100	1.180000	+3.509%	317,767	-28.814%
2024-07-10	1.08000	1.200000	1.060000	1.140000	+3.636%	123,187	-26.316%
2024-07-09	1.20000	1.230000	1.000000	1.100000	-9.836%	152,412	-23.636%
2024-07-08	1.20030	1.260000	1.170000	1.220000	+3.390%	28,491	-31.148%
2024-07-05	1.22000	1.289900	1.180000	1.180000	-1.667%	24,167	-28.814%
2024-07-03	1.25000	1.250000	1.200000	1.200000	-1.639%	3,574	-30.000%
2024-07-02	1.21000	1.240000	1.200000	1.220000	+1.667%	23,133	-31.148%
2024-07-01	1.26000	1.260000	1.200000	1.200000	-1.639%	15,854	-30.000%
2024-06-28	1.21000	1.315000	1.200000	1.220000	+0.718%	31,940	-31.148%
2024-06-27	1.23000	1.230000	1.130000	1.211300	+3.530%	67,037	-30.653%
2024-06-26	1.20010	1.305700	1.170000	1.170000	-3.306%	56,373	-28.205%
2024-06-25	1.24000	1.270000	1.150000	1.210000	-0.820%	83,432	-30.579%
2024-06-24	1.27110	1.300000	1.220000	1.220000	-2.400%	35,121	-31.148%
2024-06-21	1.30000	1.350000	1.250000	1.250000	-2.344%	45,131	-32.800%
2024-06-20	1.49000	1.688200	1.200100	1.280000	-14.094%	601,157	-34.375%
2024-06-18	1.59000	1.600000	1.450000	1.490000	-2.614%	76,625	-43.624%
2024-06-17	1.51000	1.593900	1.400000	1.530000	+1.325%	116,260	-45.098%
2024-06-14	1.51000	1.850000	1.460100	1.510000	-3.205%	175,344	-44.371%
2024-06-13	1.48970	1.842000	1.489700	1.560000	+6.849%	321,905	-46.154%
2024-06-12	1.45000	1.475100	1.400000	1.460000	+2.817%	14,455	-42.466%
2024-06-11	1.43000	1.550000	1.420000	1.420000	-2.740%	21,409	-40.845%
2024-06-10	1.51490	1.550000	1.460000	1.460000	-5.195%	18,378	-42.466%
2024-06-07	1.54000	1.620000	1.530000	1.540000	0.000%	10,703	-45.455%
2024-06-06	1.66000	1.670000	1.450000	1.540000	-5.521%	52,056	-45.455%
2024-06-05	1.62000	1.865900	1.560000	1.630000	-0.610%	82,956	-48.466%
2024-06-04	1.64000	1.670000	1.560000	1.640000	+3.797%	14,673	-48.780%
2024-06-03	1.66000	1.660000	1.570000	1.580000	-4.819%	22,293	-46.835%
2024-05-31	1.60500	1.660000	1.560000	1.660000	+7.097%	48,255	-49.398%
2024-05-30	1.63000	1.630000	1.490000	1.550000	0.000%	16,915	-45.806%
2024-05-29	1.60000	1.650000	1.540000	1.550000	-2.516%	28,295	-45.806%
2024-05-28	1.63000	1.690000	1.530000	1.590000	+6.000%	64,436	-47.170%
2024-05-24	1.50000	1.620400	1.500000	1.500000	-0.662%	21,812	-44.000%
2024-05-23	1.61000	1.610000	1.420000	1.510000	-0.658%	42,615	-44.371%
2024-05-22	1.50000	1.770000	1.400000	1.520000	+4.110%	218,305	-44.737%
2024-05-21	1.82000	1.879900	1.380000	1.460000	-19.780%	294,237	-42.466%
2024-05-20	1.95000	1.950000	1.760000	1.820000	-3.191%	26,185	-53.846%
2024-05-17	2.17000	2.284200	1.829900	1.880000	-14.545%	241,247	-55.319%
2024-05-16	2.38000	2.609000	2.150000	2.200000	-3.084%	82,083	-61.818%
2024-05-15	2.09000	3.150000	2.050000	2.270000	-1.304%	855,061	-62.996%
2024-05-14	1.96000	2.450000	1.880000	2.300000	+21.053%	288,558	-63.478%
2024-05-13	1.94000	1.968000	1.843500	1.900000	-1.042%	10,640	-55.789%
2024-05-10	1.79500	1.969900	1.770000	1.920000	+6.661%	43,098	-56.250%
2024-05-09	1.80000	1.820000	1.780000	1.800100	-0.547%	21,107	-53.336%
2024-05-08	1.71000	1.829200	1.645000	1.810000	+2.841%	8,781	-53.591%
2024-05-07	1.83000	1.830700	1.700000	1.760000	-3.825%	33,747	-52.273%
2024-05-06	1.80000	1.900100	1.758700	1.830000	-1.081%	19,976	-54.098%
2024-05-03	1.90020	1.941800	1.800000	1.850000	+0.146%	25,218	-54.595%
2024-05-02	1.66000	2.020000	1.660000	1.847300	+9.958%	128,210	-54.528%
2024-05-01	1.58000	1.690000	1.550000	1.680000	+7.589%	19,233	-50.000%
2024-04-30	1.63000	1.630000	1.550000	1.561500	-0.224%	4,027	-46.206%
2024-04-29	1.55000	1.639700	1.550000	1.565000	+2.288%	19,930	-46.326%
2024-04-26	1.53000	1.610000	1.510000	1.530000	+0.658%	28,507	-45.098%
2024-04-25	1.49500	1.579900	1.470100	1.520000	-0.334%	15,177	-44.737%
2024-04-24	1.58000	1.608000	1.460000	1.525100	-4.681%	60,412	-44.922%
2024-04-23	1.58000	1.649900	1.570000	1.600000	0.000%	26,532	-47.500%
2024-04-22	1.70000	1.749900	1.600000	1.600000	-0.621%	20,809	-47.500%
2024-04-19	1.82000	1.940000	1.610000	1.610000	-10.306%	77,302	-47.826%
2024-04-18	1.74000	1.939900	1.670000	1.795000	+1.412%	92,965	-53.203%
2024-04-17	1.73000	1.770000	1.614400	1.770000	+1.143%	19,435	-52.542%
2024-04-16	1.73000	1.770000	1.560000	1.750000	+8.696%	42,834	-52.000%
2024-04-15	1.62000	1.780000	1.610000	1.610000	-4.035%	20,157	-47.826%
2024-04-12	1.64000	1.760000	1.640000	1.677700	+0.461%	18,740	-49.931%
2024-04-11	1.68000	1.700000	1.620000	1.670000	+1.829%	27,637	-49.701%
2024-04-10	1.69000	1.700000	1.630000	1.640000	-3.529%	28,854	-48.780%
2024-04-09	1.75000	1.780000	1.650000	1.700000	-4.494%	23,431	-50.588%
2024-04-08	1.80000	1.864000	1.700000	1.780000	+2.890%	19,041	-52.809%
2024-04-05	1.84000	1.870300	1.650000	1.730000	-3.357%	97,381	-51.445%
2024-04-04	1.96000	2.050000	1.755200	1.790100	-8.668%	90,927	-53.075%
2024-04-03	2.01000	2.130000	1.870000	1.960000	-2.000%	31,870	-57.143%
2024-04-02	2.27000	2.280000	1.960100	2.000000	-6.103%	49,242	-58.000%
2024-04-01	2.17000	2.257500	2.100000	2.130000	0.000%	11,515	-60.563%
2024-03-28	2.04000	2.260000	2.020000	2.130000	+4.412%	21,334	-60.563%
2024-03-27	2.08000	2.230000	2.030000	2.040000	-2.857%	16,162	-58.824%
2024-03-26	2.19000	2.190000	2.080000	2.100000	-5.405%	12,685	-60.000%
2024-03-25	2.22000	2.250000	2.120000	2.220000	-1.333%	16,089	-62.162%
2024-03-22	2.21000	2.300000	2.100000	2.250000	+2.273%	18,438	-62.667%
2024-03-21	2.25000	2.390000	2.140000	2.200000	-3.930%	19,644	-61.818%
2024-03-20	2.33000	2.340000	2.220000	2.290000	-4.583%	11,315	-63.319%
2024-03-19	2.29000	2.460000	2.220000	2.400000	+8.108%	35,134	-65.000%
2024-03-18	2.41000	2.500000	2.220000	2.220000	-4.721%	22,408	-62.162%
2024-03-15	2.49000	2.563000	2.300000	2.330000	-6.606%	13,216	-63.948%
2024-03-14	2.50200	2.600000	2.400000	2.494800	-2.926%	34,628	-66.330%
2024-03-13	2.45000	2.730000	2.400000	2.570000	+6.639%	121,328	-67.315%
2024-03-12	2.51000	2.571000	2.300000	2.410000	-5.859%	74,734	-65.145%
2024-03-11	2.46000	2.560000	2.334400	2.560000	+6.224%	46,845	-67.188%
2024-03-08	2.33000	2.470000	2.300000	2.410000	+2.987%	23,428	-65.145%
2024-03-07	2.23000	2.400000	2.220000	2.340100	+0.218%	44,262	-64.104%
2024-03-06	2.38200	2.430000	2.300000	2.335000	+1.965%	50,115	-64.026%
2024-03-05	2.35000	2.460000	2.214800	2.290000	-7.287%	65,692	-63.319%
2024-03-04	2.52000	2.770000	2.350000	2.470000	+1.646%	656,761	-65.992%
2024-03-01	2.89000	3.089900	2.200000	2.430000	-0.816%	1,873,107	-65.432%
2024-02-29	2.51000	2.560000	2.400100	2.450000	+6.061%	36,579	-65.714%
2024-02-28	2.32000	2.579900	2.260000	2.310000	-1.911%	34,755	-63.636%
2024-02-27	2.71000	2.710000	2.300000	2.355000	-12.778%	92,260	-64.331%
2024-02-26	3.34000	3.373300	2.540000	2.700000	-25.000%	208,556	-68.889%
2024-02-23	3.60000	3.690000	3.250000	3.600000	0.000%	22,326	-76.667%
2024-02-22	3.25000	4.490000	3.250000	3.600000	+14.286%	83,873	-76.667%
2024-02-21	3.72000	3.995000	3.150000	3.150000	-19.231%	44,133	-73.333%
2024-02-20	3.85000	4.090000	3.650000	3.900000	+0.645%	15,921	-78.462%
2024-02-16	3.76000	4.050000	3.600100	3.875000	+0.649%	13,181	-78.323%
2024-02-15	3.95000	4.210000	3.560100	3.850000	+4.054%	26,242	-78.182%
2024-02-14	3.60000	3.749900	3.430000	3.700000	+3.933%	22,310	-77.297%
2024-02-13	3.64000	3.800000	3.550000	3.560000	-5.067%	22,874	-76.404%
2024-02-12	3.90000	4.048600	3.600000	3.750000	-9.636%	61,754	-77.600%
2024-02-09	3.07500	4.740000	3.075000	4.149900	+33.437%	230,098	-79.759%
2024-02-08	3.09000	3.300000	2.870000	3.110000	+6.143%	19,393	-72.990%
2024-02-07	2.90010	3.139900	2.860100	2.930000	-2.330%	10,785	-71.331%
2024-02-06	3.06000	3.100000	2.960000	2.999900	+1.348%	7,888	-71.999%
2024-02-05	3.10000	3.160000	2.950000	2.960000	-7.210%	15,390	-71.622%
2024-02-02	3.44000	3.620000	3.100000	3.190000	-4.491%	72,047	-73.668%
2024-02-01	3.57000	3.620000	3.270100	3.340000	-7.989%	17,713	-74.850%
2024-01-31	3.81000	3.964900	3.566700	3.630000	-6.202%	22,200	-76.860%
2024-01-30	3.80000	4.190000	3.450000	3.870000	+9.943%	114,405	-78.295%
2024-01-29	3.51000	3.670000	3.300100	3.520000	-1.124%	15,239	-76.136%
2024-01-26	3.67000	3.861600	3.430000	3.560000	-1.928%	10,059	-76.404%
2024-01-25	3.34000	3.660000	3.284600	3.630000	+6.452%	9,180	-76.860%
2024-01-24	3.48000	3.649900	3.400000	3.410000	-3.672%	20,462	-75.367%
2024-01-23	3.76000	3.775000	3.400000	3.540000	-6.101%	51,878	-76.271%
2024-01-22	3.33000	4.586700	3.330000	3.770000	+16.000%	396,602	-77.719%
2024-01-19	3.27000	3.300000	3.120000	3.250000	-1.515%	21,679	-74.154%
2024-01-18	3.64000	3.640000	3.290000	3.300000	-8.587%	12,410	-74.545%
2024-01-17	3.76000	4.100000	3.600000	3.610000	-6.959%	16,364	-76.731%
2024-01-16	4.25000	4.337500	3.760000	3.880000	-8.057%	31,994	-78.351%
2024-01-12	4.79000	4.790000	4.100000	4.220000	-9.442%	115,814	-80.095%
2024-01-11	4.52000	4.870000	4.520000	4.660000	+1.085%	33,403	-81.974%
2024-01-10	4.98000	4.980000	4.529100	4.610000	-2.537%	62,850	-81.779%
2024-01-09	4.68000	5.120000	4.471700	4.730000	+1.068%	68,366	-82.241%
2024-01-08	5.04000	5.260000	4.190000	4.680000	-8.949%	126,871	-82.051%
2024-01-05	5.45000	5.685000	5.000000	5.140000	-7.220%	98,156	-83.658%
2024-01-04	5.54000	6.000000	5.400000	5.540000	-4.152%	231,845	-84.838%
2024-01-03	4.20000	6.340000	4.150000	5.780000	+39.614%	1,424,562	-85.467%
2024-01-02	4.46000	4.600000	4.030000	4.140000	-8.407%	156,825	-79.710%
2023-12-29	5.01000	5.220000	4.481000	4.520000	-24.667%	337,181	-81.416%
2023-12-28	5.90000	10.560000	5.030000	6.000000	+29.032%	7,706,764	-86.000%
2023-12-27	3.16170	5.290000	3.155000	4.650000	+42.041%	1,752,015	-81.935%
2023-12-26	3.28000	3.280000	3.050100	3.273700	-0.797%	24,525	-74.341%
2023-12-22	3.19000	3.300000	3.040000	3.300000	+5.769%	35,380	-74.545%
2023-12-21	3.55000	3.550000	3.090100	3.120000	-1.577%	56,192	-73.077%
2023-12-20	3.05000	3.479900	2.910100	3.170000	-3.259%	72,456	-73.502%
2023-12-19	3.13600	3.392000	3.072800	3.276800	+4.999%	32,996	-74.365%
2023-12-18	3.00080	3.200800	2.964000	3.120800	+2.929%	18,648	-73.084%
2023-12-15	3.28000	3.348400	2.960800	3.032000	-9.762%	36,776	-72.296%
2023-12-14	3.36000	3.440000	3.280000	3.360000	0.000%	11,795	-75.000%
2023-12-13	3.28800	3.520000	3.280800	3.360000	-3.002%	14,038	-75.000%
2023-12-12	3.36000	3.760000	3.360000	3.464000	-1.029%	21,039	-75.751%
2023-12-11	3.28000	3.569600	3.280000	3.500000	+3.919%	14,839	-76.000%
2023-12-08	3.41600	3.584000	3.200000	3.368000	-4.318%	21,791	-75.059%
2023-12-07	3.55360	3.631200	3.507200	3.520000	-3.909%	7,124	-76.136%
2023-12-06	3.60960	3.830400	3.464000	3.663200	+2.347%	26,780	-77.069%
2023-12-05	3.60000	3.800000	3.480000	3.579200	-0.798%	18,069	-76.531%
2023-12-04	3.48800	3.821400	3.446400	3.608000	+3.417%	64,276	-76.718%
2023-12-01	3.28080	3.560000	3.168000	3.488800	+6.626%	29,592	-75.923%
2023-11-30	3.28000	3.408000	3.204000	3.272000	-0.969%	40,469	-74.328%

.dark-mode .Ddh9R3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ddh9R3{ color: #333333; background-color: white; border: 2px solid #333333; }BBLGBone Biologics Corp Common Stockstock NASDAQ

BBLG
Bone Biologics Corp Common Stock
stock NASDAQ