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 |
Create an account or log in to view more rows.
$BBLG buy the dip…smfh
$BBLG go green today and we gap up tomrrow
$BBLG Holding Pattern
$BBLG starting to gap up a little
$BBLG omg this is bullshit
$BBLG Chill out and chill some more. It's all temporary.
$BBLG Very bullish action
$BBLG Games being played here.
$BBLG has just been halted from trading due to volatility.
$BBLG has just been halted from trading due to volatility.