Bone Biologics Corp (BBLG) Historical Stock Data
1.01 ↓0.04 (-3.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBLG is down -0.78% a day on average. There have been 11 days where Bone Biologics Corp closed green and 19 days where BBLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 1.01 | 1.16 | 796.24K |
| 2024-12-19 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.02 | 1.09 | 399.41K |
| 2024-12-18 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.03 | 1.09 | 84.70K |
| 2024-12-17 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.03 | 1.09 | 48.19K |
| 2024-12-16 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.08 | 1.15 | 37.92K |
| 2024-12-13 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.09 | 1.16 | 32.19K |
| 2024-12-12 | 1.22 | 1.14 | ↓$0.08 (-6.56%) | 1.12 | 1.22 | 86.08K |
| 2024-12-11 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.15 | 1.23 | 31.27K |
| 2024-12-10 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.17 | 1.25 | 46.06K |
| 2024-12-09 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.18 | 1.29 | 95.93K |
| 2024-12-06 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.15 | 1.26 | 391.79K |
| 2024-12-05 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.16 | 1.23 | 44.53K |
| 2024-12-04 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.17 | 1.22 | 68.09K |
| 2024-12-03 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.19 | 1.25 | 42.38K |
| 2024-12-02 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.18 | 1.29 | 131.13K |
| 2024-11-29 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.10 | 1.30 | 99.01K |
| 2024-11-27 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.22 | 1.29 | 50.19K |
| 2024-11-26 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.20 | 1.36 | 93.14K |
| 2024-11-25 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.14 | 1.68 | 709.94K |
| 2024-11-22 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.22 | 1.29 | 32.89K |
| 2024-11-21 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.21 | 1.29 | 35.20K |
| 2024-11-20 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.25 | 1.32 | 21.93K |
| 2024-11-19 | 1.19 | 1.32 | ↑$0.13 (10.92%) | 1.19 | 1.38 | 69.09K |
| 2024-11-18 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.17 | 1.22 | 44.14K |
| 2024-11-15 | 1.30 | 1.19 | ↓$0.11 (-8.46%) | 1.14 | 1.32 | 129.06K |
| 2024-11-14 | 1.18 | 1.29 | ↑$0.11 (9.32%) | 1.15 | 1.39 | 244.03K |
| 2024-11-13 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.14 | 1.21 | 87.91K |
| 2024-11-12 | 1.27 | 1.20 | ↓$0.07 (-5.51%) | 1.20 | 1.35 | 116.74K |
| 2024-11-11 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.30 | 1.36 | 70.90K |
| 2024-11-08 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.30 | 1.38 | 135.58K |
Create an account or log in to view more rows.
$BBLG power hour will be fucking crazy
$BBLG has just been halted from trading due to volatility.
$BBLG has just been halted from trading due to volatility.
$BBLG has just been halted from trading due to volatility.
$BBLG has just been halted from trading due to volatility.
$BBLG has just been halted from trading due to volatility.
$BBLG i come here all weekend... every weekend. refresh refresh refresh. smh
$BBLG has just been halted from trading due to volatility.
$BBLG only getting stronger
$BBLG has just been halted from trading due to volatility.