Bone Biologics Corp (BBLG) Historical Stock Data

0.29 ↑0.00 (1.68%)

As of January 27, 2023, 3:03pm EST.

Historical Data

In the past 30 trading days, BBLG is down -1.28% 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
2023-02-03	0.28	0.29	↑$0.01 (3.57%)	0.28	0.30	118.18K
2023-02-02	0.29	0.29	↓$0.01 (-3.29%)	0.28	0.30	121.80K
2023-02-01	0.29	0.30	↑$0.00 (1.20%)	0.28	0.30	177.46K
2023-01-31	0.33	0.28	↓$0.05 (-15.01%)	0.28	0.33	68.67K
2023-01-30	0.30	0.30	↑$0.00 (0.43%)	0.27	0.31	188.32K
2023-01-27	0.29	0.29	↓$0.00 (-1.63%)	0.27	0.30	336.34K
2023-01-26	0.40	0.32	↓$0.08 (-20.88%)	0.29	0.40	1.95M
2023-01-25	0.32	0.35	↑$0.03 (9.06%)	0.31	0.36	82.77K
2023-01-24	0.32	0.32	↑$0.01 (2.14%)	0.31	0.35	81.38K
2023-01-23	0.32	0.33	↑$0.01 (2.19%)	0.30	0.35	186.08K
2023-01-20	0.30	0.30	↓$0.00 (-1.23%)	0.29	0.32	51.22K
2023-01-19	0.32	0.29	↓$0.03 (-8.56%)	0.29	0.32	69.08K
2023-01-18	0.34	0.31	↓$0.03 (-8.50%)	0.30	0.34	110.87K
2023-01-17	0.34	0.32	↓$0.03 (-7.35%)	0.26	0.34	179.42K
2023-01-13	0.32	0.32	↑$0.01 (1.59%)	0.30	0.35	304.65K
2023-01-12	0.29	0.30	↑$0.01 (3.13%)	0.27	0.30	157.63K
2023-01-11	0.27	0.27	↑$0.01 (2.46%)	0.26	0.28	169.91K
2023-01-10	0.24	0.26	↑$0.02 (6.50%)	0.24	0.28	392K
2023-01-09	0.24	0.25	↑$0.00 (1.88%)	0.24	0.25	80.64K
2023-01-06	0.25	0.24	↓$0.01 (-3.71%)	0.23	0.25	38.97K
2023-01-05	0.27	0.25	↓$0.02 (-8.04%)	0.23	0.27	294.63K
2023-01-04	0.21	0.25	↑$0.04 (19.77%)	0.21	0.27	332.67K
2023-01-03	0.23	0.21	↓$0.02 (-8.23%)	0.21	0.23	136.33K
2022-12-30	0.22	0.21	↓$0.01 (-4.38%)	0.19	0.22	184.34K
2022-12-29	0.18	0.20	↑$0.02 (9.22%)	0.18	0.21	117.14K
2022-12-28	0.20	0.19	↓$0.01 (-3.75%)	0.18	0.20	177.76K
2022-12-27	0.21	0.20	↓$0.01 (-6.57%)	0.19	0.34	1.79M
2022-12-23	0.22	0.21	↓$0.01 (-4.33%)	0.20	0.22	90.76K
2022-12-22	0.21	0.21	↑$0.00 (1.23%)	0.20	0.23	119.56K
2022-12-21	0.20	0.21	↑$0.01 (2.79%)	0.20	0.23	55.29K