Bone Biologics Corp (BBLG) Historical Stock Data

1.59 ↑0.06 (3.92%)

As of April 24, 2024, 10:23am EST.

Historical Data

In the past 30 trading days, BBLG is down -2.04% 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
2024-04-26	1.53	1.53	↑$0.00 (0.00%)	1.51	1.61	28.51K
2024-04-25	1.50	1.52	↑$0.02 (1.67%)	1.47	1.58	15.18K
2024-04-24	1.58	1.53	↓$0.05 (-3.47%)	1.46	1.61	60.39K
2024-04-23	1.58	1.60	↑$0.02 (1.27%)	1.57	1.65	26.52K
2024-04-22	1.70	1.60	↓$0.10 (-5.88%)	1.60	1.75	20.71K
2024-04-19	1.82	1.61	↓$0.21 (-11.54%)	1.61	1.94	77.30K
2024-04-18	1.74	1.80	↑$0.05 (3.16%)	1.67	1.94	92.96K
2024-04-17	1.73	1.77	↑$0.04 (2.31%)	1.61	1.77	19.44K
2024-04-16	1.73	1.75	↑$0.02 (1.16%)	1.56	1.77	42.83K
2024-04-15	1.62	1.61	↓$0.01 (-0.62%)	1.61	1.78	20.16K
2024-04-12	1.64	1.68	↑$0.04 (2.30%)	1.64	1.76	18.74K
2024-04-11	1.68	1.67	↓$0.01 (-0.60%)	1.62	1.70	27.64K
2024-04-10	1.69	1.64	↓$0.05 (-2.96%)	1.63	1.70	28.55K
2024-04-09	1.75	1.70	↓$0.05 (-2.86%)	1.65	1.78	23.43K
2024-04-08	1.80	1.78	↓$0.02 (-1.11%)	1.70	1.86	19.04K
2024-04-05	1.84	1.73	↓$0.11 (-5.98%)	1.65	1.87	97.38K
2024-04-04	1.96	1.79	↓$0.17 (-8.67%)	1.76	2.05	90.84K
2024-04-03	2.01	1.96	↓$0.05 (-2.49%)	1.87	2.13	31.87K
2024-04-02	2.27	2.00	↓$0.27 (-11.89%)	1.96	2.28	49.24K
2024-04-01	2.17	2.13	↓$0.04 (-1.84%)	2.10	2.26	11.52K
2024-03-28	2.04	2.13	↑$0.09 (4.41%)	2.02	2.26	21.29K
2024-03-27	2.08	2.04	↓$0.04 (-1.92%)	2.03	2.23	16.16K
2024-03-26	2.19	2.10	↓$0.09 (-4.11%)	2.08	2.19	12.69K
2024-03-25	2.22	2.22	↑$0.00 (0.00%)	2.12	2.25	16.08K
2024-03-22	2.21	2.25	↑$0.04 (1.81%)	2.10	2.30	18.44K
2024-03-21	2.25	2.20	↓$0.05 (-2.22%)	2.14	2.39	19.64K
2024-03-20	2.33	2.29	↓$0.04 (-1.72%)	2.22	2.34	11.32K
2024-03-19	2.29	2.40	↑$0.11 (4.80%)	2.22	2.46	35.13K
2024-03-18	2.41	2.22	↓$0.19 (-7.88%)	2.22	2.50	22.41K
2024-03-15	2.49	2.33	↓$0.16 (-6.43%)	2.30	2.56	13.22K