Bone Biologics Corp (BBLG) Historical Stock Data
1.87 ↑0.04 (2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBLG is up 0.56% a day on average. There have been 15 days where Bone Biologics Corp closed green and 15 days where BBLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.83 | 1.87 | ↑$0.04 (2.19%) | 1.76 | 1.98 | 52.11K |
| 2025-12-19 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.82 | 1.92 | 8.72K |
| 2025-12-18 | 1.91 | 1.86 | ↓$0.05 (-2.77%) | 1.82 | 1.91 | 10K |
| 2025-12-17 | 1.91 | 2.00 | ↑$0.09 (4.71%) | 1.89 | 2.04 | 8.06K |
| 2025-12-16 | 1.85 | 2.00 | ↑$0.15 (8.11%) | 1.84 | 2.00 | 18.47K |
| 2025-12-15 | 2.00 | 2.01 | ↑$0.01 (0.75%) | 1.78 | 2.01 | 17.90K |
| 2025-12-12 | 1.92 | 2.03 | ↑$0.11 (5.57%) | 1.92 | 2.03 | 15.27K |
| 2025-12-11 | 2.01 | 1.90 | ↓$0.11 (-5.41%) | 1.90 | 2.05 | 18.73K |
| 2025-12-10 | 2.08 | 2.10 | ↑$0.02 (0.72%) | 1.92 | 2.11 | 43.26K |
| 2025-12-09 | 1.84 | 2.11 | ↑$0.27 (14.83%) | 1.84 | 2.16 | 110.32K |
| 2025-12-08 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.85 | 1.95 | 15.84K |
| 2025-12-05 | 1.77 | 1.93 | ↑$0.16 (9.01%) | 1.72 | 1.99 | 67.62K |
| 2025-12-04 | 1.70 | 1.77 | ↑$0.07 (4.06%) | 1.70 | 1.77 | 8.76K |
| 2025-12-03 | 1.51 | 1.76 | ↑$0.25 (16.56%) | 1.50 | 1.77 | 34.23K |
| 2025-12-02 | 1.52 | 1.60 | ↑$0.08 (5.30%) | 1.48 | 1.63 | 14.35K |
| 2025-11-26 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.42 | 1.58 | 72.79K |
| 2025-11-24 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.33 | 1.39 | 36.29K |
| 2025-11-21 | 1.52 | 1.33 | ↓$0.19 (-12.50%) | 1.31 | 1.52 | 48.03K |
| 2025-11-19 | 1.65 | 1.57 | ↓$0.08 (-4.85%) | 1.51 | 1.74 | 64.73K |
| 2025-11-18 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.61 | 1.71 | 16.26K |
| 2025-11-17 | 1.62 | 1.60 | ↓$0.01 (-0.93%) | 1.60 | 1.76 | 78.78K |
| 2025-11-14 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.55 | 1.70 | 24.97K |
| 2025-11-13 | 1.77 | 1.70 | ↓$0.07 (-3.95%) | 1.70 | 1.83 | 15.71K |
| 2025-11-12 | 1.73 | 1.77 | ↑$0.04 (2.31%) | 1.73 | 1.82 | 20.76K |
| 2025-11-11 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.66 | 1.78 | 29.52K |
| 2025-11-10 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.71 | 1.80 | 14.42K |
| 2025-11-07 | 1.87 | 1.75 | ↓$0.12 (-6.43%) | 1.71 | 1.87 | 58.65K |
| 2025-11-06 | 2.01 | 1.91 | ↓$0.10 (-4.98%) | 1.86 | 2.01 | 33.21K |
| 2025-11-05 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 1.96 | 2.08 | 19.06K |
| 2025-11-04 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 1.99 | 2.04 | 11.52K |
Create an account or log in to view more rows.
$BBLG Silly Bears tricks are for kids
$BBLG Wish I shorted
$BBLG almost go time
$BBLG we just getting started
$BBLG green is good
$BBLG search and destroy bears!!
$BBLG has just been halted from trading.
$BBLG I love this stonk!
$BBLG to the moon
$BBLG keep inchin