Bone Biologics Corp (BBLG) Historical Stock Data
1.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBLG is down -1.45% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.26 | 1.34 | 34.38K |
| 2024-11-06 | 1.39 | 1.30 | ↓$0.09 (-6.47%) | 1.25 | 1.40 | 115.39K |
| 2024-11-05 | 1.34 | 1.39 | ↑$0.05 (3.73%) | 1.31 | 1.41 | 65.10K |
| 2024-11-04 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.25 | 1.34 | 57.48K |
| 2024-11-01 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.29 | 1.38 | 58.89K |
| 2024-10-31 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.30 | 1.39 | 104.07K |
| 2024-10-30 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.31 | 1.42 | 138.19K |
| 2024-10-29 | 1.66 | 1.39 | ↓$0.27 (-16.27%) | 1.20 | 1.71 | 727.88K |
| 2024-10-28 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.66 | 1.79 | 79.40K |
| 2024-10-25 | 1.65 | 1.73 | ↑$0.08 (4.85%) | 1.63 | 1.75 | 78.91K |
| 2024-10-24 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.65 | 1.78 | 115.65K |
| 2024-10-23 | 1.84 | 1.71 | ↓$0.13 (-7.07%) | 1.62 | 1.84 | 189.51K |
| 2024-10-22 | 1.95 | 1.81 | ↓$0.14 (-7.18%) | 1.70 | 1.98 | 419.30K |
| 2024-10-21 | 2.05 | 1.98 | ↓$0.07 (-3.41%) | 1.86 | 2.21 | 461.42K |
| 2024-10-18 | 2.03 | 2.02 | ↓$0.01 (-0.49%) | 1.93 | 2.30 | 2.17M |
| 2024-10-17 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.75 | 1.88 | 177.19K |
| 2024-10-16 | 1.75 | 1.88 | ↑$0.13 (7.43%) | 1.65 | 2.04 | 1.20M |
| 2024-10-15 | 1.57 | 1.48 | ↓$0.09 (-5.73%) | 1.45 | 1.59 | 886.70K |
| 2024-10-14 | 1.66 | 1.59 | ↓$0.07 (-4.22%) | 1.56 | 1.71 | 112.17K |
| 2024-10-11 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.64 | 1.73 | 62.67K |
| 2024-10-10 | 1.78 | 1.68 | ↓$0.10 (-5.62%) | 1.65 | 1.82 | 94.49K |
Create an account or log in to view more rows.
$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.
$BBLG has just been halted from trading due to volatility.