Bone Biologics Corp (BBLG) Historical Stock Data

1.75 ↑0.14 (8.70%)

As of April 16, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BBLG is down -1.91% a day on average. There have been 9 days where Bone Biologics Corp closed green and 21 days where BBLG closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-14	2.50	2.49	↓$0.01 (-0.29%)	2.40	2.60	34.63K
2024-03-13	2.45	2.57	↑$0.12 (4.90%)	2.40	2.73	120.83K
2024-03-12	2.51	2.41	↓$0.10 (-3.98%)	2.30	2.57	74.53K
2024-03-11	2.46	2.56	↑$0.10 (4.07%)	2.33	2.56	46.85K
2024-03-08	2.33	2.41	↑$0.08 (3.43%)	2.30	2.47	23.43K
2024-03-07	2.23	2.34	↑$0.11 (4.94%)	2.22	2.40	44.24K
2024-03-05	2.35	2.29	↓$0.06 (-2.55%)	2.21	2.46	65.69K
2024-03-04	2.52	2.47	↓$0.05 (-1.98%)	2.35	2.77	656.76K
2024-03-01	2.89	2.43	↓$0.46 (-15.92%)	2.20	3.09	1.87M