Bone Biologics Corp Common Stock (BBLG) Historical Stock Data
4.51 ↑0.01 (0.22%)
As of October 22, 2021, 2:17pm EST.
Historical Data
In the past 30 trading days, BBLG is up 2.58% a day on average. There have been 25 days where Bone Biologics Corp Common Stock closed green and 5 days where BBLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-21 | 4.51 | 4.50 | ↓$0.01 (-0.22%) | 4.50 | 4.62 | 36.09K |
| 2021-10-20 | 4.57 | 4.51 | ↓$0.06 (-1.32%) | 4.50 | 4.57 | 36.84K |
| 2021-10-19 | 4.56 | 4.54 | ↓$0.02 (-0.44%) | 4.50 | 4.56 | 44.79K |
| 2021-10-18 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.50 | 4.68 | 35.51K |
| 2021-10-15 | 4.51 | 4.58 | ↑$0.07 (1.55%) | 4.50 | 4.70 | 94.47K |
| 2021-10-14 | 5.03 | 4.60 | ↓$0.43 (-8.55%) | 4.58 | 5.12 | 221.80K |
| 2021-10-13 | 4.75 | 5.09 | ↑$0.34 (7.16%) | 4.70 | 5.45 | 1.10M |
| 2021-03-19 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.50 | 7.50 | 150 |
| 2021-03-18 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.50 | 7.50 | 100 |
| 2020-12-01 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.50 | 7.50 | 100 |
| 2020-11-25 | 5.25 | 5.25 | ↑$0.00 (0.00%) | 5.25 | 5.25 | 200 |
| 2020-11-02 | 3.00 | 4.85 | ↑$1.85 (61.67%) | 3.00 | 5.00 | 700 |
| 2020-10-22 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.50 | 2.50 | 100 |
| 2020-10-09 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.50 | 2.50 | 200 |
| 2020-08-24 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.00 | 100 |
| 2019-12-31 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 100 |
| 2019-09-17 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 240 |
| 2019-03-01 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 200 |
| 2018-07-19 | 2.60 | 2.60 | ↑$0.00 (0.00%) | 2.60 | 2.60 | 101 |
| 2018-07-13 | 2.60 | 3.00 | ↑$0.40 (15.38%) | 2.60 | 3.00 | 300 |
| 2018-07-05 | 2.38 | 2.50 | ↑$0.12 (5.04%) | 2.38 | 2.50 | 1.20K |
| 2018-07-02 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.50 | 2.50 | 100 |
| 2018-06-25 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 2.00 | 2.00 | 200 |
| 2018-05-21 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.25 | 100 |
| 2018-05-09 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.25 | 200 |
| 2018-05-08 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 2.00 | 2.00 | 100 |
| 2018-04-27 | 1.85 | 2.00 | ↑$0.15 (8.11%) | 1.85 | 2.00 | 2.95K |
| 2018-04-24 | 2.14 | 1.00 | ↓$1.14 (-53.27%) | 1.00 | 2.14 | 3.05K |
| 2018-04-05 | 2.10 | 2.99 | ↑$0.89 (42.38%) | 2.10 | 2.99 | 2.60K |
| 2018-04-02 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.76 | 1.76 | 145 |
Create an account or log in to view more rows.
$BBLG I warned everyone this company sucks
$BBLG has just been halted from trading due to volatility.