UK markets closed

Bone Biologics Corporation (BBLG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9900-0.1000 (-4.78%)
At close: 04:00PM EDT
1.9616 -0.03 (-1.43%)
After hours: 07:45PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.98002.12001.58001.99001.9900458,000
25 Jul 20241.87002.33001.74002.09002.09002,912,100
24 Jul 20242.15004.25001.65001.92001.920041,389,500
23 Jul 20241.20002.13001.02001.25001.25007,788,800
22 Jul 20241.13801.21001.07001.20001.200028,200
19 Jul 20241.14001.22001.11001.11001.110024,300
18 Jul 20241.13001.22001.11001.11001.110017,200
17 Jul 20241.12001.17001.12001.14001.140015,200
16 Jul 20241.18001.23001.11001.15001.150028,500
15 Jul 20241.21001.23001.15001.15001.150024,400
12 Jul 20241.29001.29001.13301.21001.210034,000
11 Jul 20241.14801.34001.11001.18001.1800317,800
10 Jul 20241.08001.20001.06001.14001.1400123,200
09 Jul 20241.20001.23001.00001.10001.1000149,500
08 Jul 20241.20001.26001.17001.22001.220028,500
05 Jul 20241.22001.29001.18001.18001.180024,200
03 Jul 20241.25001.25001.20001.20001.20003,600
02 Jul 20241.21001.24001.20001.22001.220023,100
01 Jul 20241.26001.26001.20001.20001.200015,900
28 Jun 20241.21001.31501.20001.22001.220031,900
27 Jun 20241.23001.23001.13001.21101.211066,800
26 Jun 20241.20001.30601.17001.17001.170056,300
25 Jun 20241.24001.27001.15001.21001.210083,400
24 Jun 20241.27101.30001.22001.22001.220035,100
21 Jun 20241.30001.35001.25001.25001.250047,900
20 Jun 20241.49001.68801.20001.28001.2800601,200
18 Jun 20241.59001.60001.45001.49001.490076,600
17 Jun 20241.51001.59401.40001.53001.5300116,300
14 Jun 20241.51001.85001.46001.51001.5100175,300
13 Jun 20241.49001.84201.49001.56001.5600321,900
12 Jun 20241.45001.47501.40001.46001.460014,500
11 Jun 20241.43001.55001.42001.42001.420021,400
10 Jun 20241.51501.55001.46001.46001.460018,200
07 Jun 20241.54001.62001.53001.54001.540010,700
06 Jun 20241.66001.67001.45001.54001.540052,100
05 Jun 20241.62001.86601.56001.63001.630083,000
04 Jun 20241.64001.67001.56001.64001.640014,700
03 Jun 20241.66001.66001.57001.58001.580022,300
31 May 20241.60501.66001.56001.66001.660048,300
30 May 20241.63001.63001.49001.55001.550016,700
29 May 20241.60001.65001.54001.55001.550028,000
28 May 20241.63001.69001.53001.59001.590064,400
24 May 20241.50001.62001.50001.50001.500021,800
23 May 20241.61001.61001.42001.51001.510042,400
22 May 20241.50001.77001.40001.52001.5200218,300
21 May 20241.82001.88001.38001.46001.4600294,200
20 May 20241.95001.95001.76001.82001.820026,000
17 May 20242.17002.28401.83001.88001.8800241,200
16 May 20242.38002.60902.15002.20002.200082,000
15 May 20242.09003.15002.05002.27002.2700855,100
14 May 20241.96002.45001.88002.30002.3000288,400
13 May 20241.94001.96801.84401.90001.900010,600
10 May 20241.79501.97001.77001.92001.920043,100
09 May 20241.80001.82001.78001.80001.800021,100
08 May 20241.71001.82901.64501.81001.81008,800
07 May 20241.83001.83101.70001.76001.760033,600
06 May 20241.80001.90001.75901.83001.830020,000
03 May 20241.90001.94201.80001.85001.850025,200
02 May 20241.66002.02001.66001.84701.8470128,200
01 May 20241.58001.69001.55001.68001.680019,200
30 Apr 20241.63001.63001.55001.56201.56204,000
29 Apr 20241.55001.64001.55001.56501.565019,800
26 Apr 20241.53001.61001.51001.53001.530028,500
25 Apr 20241.49501.58001.47001.52001.520015,200
24 Apr 20241.58001.60801.46001.52501.525060,400
23 Apr 20241.58001.65001.57001.60001.600026,500
22 Apr 20241.70001.75001.60001.60001.600020,600
19 Apr 20241.82001.94001.61001.61001.610076,800
18 Apr 20241.74001.94001.67001.79501.795092,900
17 Apr 20241.73001.77001.61401.77001.770019,400
16 Apr 20241.73001.77001.56001.75001.750042,700
15 Apr 20241.62001.78001.61001.61001.610020,200
12 Apr 20241.64001.76001.64001.67801.678018,400
11 Apr 20241.68001.70001.62001.67001.670027,600
10 Apr 20241.69001.70001.63001.64001.640028,900
09 Apr 20241.75001.78001.65001.70001.700023,400
08 Apr 20241.80001.86401.70001.78001.780018,900
05 Apr 20241.84001.87001.65001.73001.730097,400
04 Apr 20241.96002.05001.75501.79001.790090,900
03 Apr 20242.01002.13001.87001.96001.960031,800
02 Apr 20242.27002.28001.96002.00002.000049,200
01 Apr 20242.17002.25802.10002.13002.130011,500
28 Mar 20242.04002.26002.02002.13002.130021,300
27 Mar 20242.08002.23002.03002.04002.040016,200
26 Mar 20242.19002.19002.08002.10002.100012,600
25 Mar 20242.22002.25002.12002.22002.220016,100
22 Mar 20242.21002.30002.10002.25002.250018,400
21 Mar 20242.25002.39002.14002.20002.200019,600
20 Mar 20242.33002.34002.22002.29002.290011,300
19 Mar 20242.29002.46002.22002.40002.400035,100
18 Mar 20242.41002.50002.22002.22002.220022,300
15 Mar 20242.49002.56302.30002.33002.330013,100
14 Mar 20242.50202.60002.40002.49502.495034,600
13 Mar 20242.45002.73002.40002.57002.5700121,300
12 Mar 20242.51002.57102.30002.41002.410074,700
11 Mar 20242.46002.56002.33402.56002.560046,800
08 Mar 20242.33002.47002.30002.41002.410023,400
07 Mar 20242.23002.40002.22002.34002.340044,200
06 Mar 20242.38202.43002.30002.33502.335050,100
05 Mar 20242.35002.46002.21502.29002.290065,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...