UK markets closed

Bone Biologics Corporation (BBLG)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.60000.0000 (0.00%)
At close: 04:00PM EDT
1.6600 +0.06 (+3.75%)
After hours: 04:57PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.58001.64991.57001.60001.600025,727
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
04 Mar 20242.52002.77002.35002.47002.4700656,800
01 Mar 20242.89003.09002.20002.43002.43001,861,900
29 Feb 20242.51002.56002.40002.45002.450036,500
28 Feb 20242.32002.58002.26002.31002.310034,800
27 Feb 20242.71002.71002.30002.35502.355092,300
26 Feb 20243.34003.37302.54002.70002.7000208,600
23 Feb 20243.60003.69003.25003.60003.600022,300
22 Feb 20243.25004.49003.25003.60003.600083,700
21 Feb 20243.72003.99503.15003.15003.150044,100
20 Feb 20243.85004.09003.65003.90003.900015,900
16 Feb 20243.76004.05003.60003.87503.875013,200
15 Feb 20243.95004.21003.56003.85003.850026,200
14 Feb 20243.60003.75003.43003.70003.700022,300
13 Feb 20243.64003.80003.55003.56003.560022,900
12 Feb 20243.90004.04903.60003.75003.750061,800
09 Feb 20243.07504.74003.07504.15004.1500229,900
08 Feb 20243.09003.30002.87003.11003.110019,400
07 Feb 20242.90003.14002.86002.93002.930010,800
06 Feb 20243.06003.10002.96003.00003.00007,700
05 Feb 20243.10003.16002.95002.96002.960015,400
02 Feb 20243.44003.62003.10003.19003.190072,000
01 Feb 20243.57003.62003.27003.34003.340017,700
31 Jan 20243.81003.96503.56703.63003.630022,200
30 Jan 20243.80004.19003.45003.87003.8700114,400
29 Jan 20243.51003.67003.30003.52003.520015,200
26 Jan 20243.67003.86203.43003.56003.560010,100
25 Jan 20243.34003.66003.28503.63003.63009,100
24 Jan 20243.48003.65003.40003.41003.410020,500
23 Jan 20243.76003.77503.40003.54003.540051,900
22 Jan 20243.33004.58703.33003.77003.7700396,600
19 Jan 20243.27003.30003.12003.25003.250021,700
18 Jan 20243.64003.64003.29003.30003.300012,400
17 Jan 20243.76004.10003.60003.61003.610016,400
16 Jan 20244.25004.33803.76003.88003.880031,900
12 Jan 20244.79004.79004.10004.22004.2200115,700
11 Jan 20244.52004.87004.52004.66004.660033,400
10 Jan 20244.98004.98004.52904.61004.610062,900
09 Jan 20244.68005.12004.47204.73004.730068,400
08 Jan 20245.04005.26004.19004.68004.6800126,800
05 Jan 20245.45005.68505.00005.14005.140091,100
04 Jan 20245.54006.00005.40005.54005.5400231,800
03 Jan 20244.20006.34004.15005.78005.78001,424,600
02 Jan 20244.46004.60004.03004.14004.1400156,800
29 Dec 20235.01005.22004.48104.52004.5200336,500
28 Dec 20235.900010.56005.03006.00006.00007,706,800
27 Dec 20233.16205.29003.15504.65004.65001,752,000
26 Dec 20233.28003.28003.05003.27403.274024,500
22 Dec 20233.19003.30003.04003.30003.300035,100
21 Dec 20233.55003.55003.09003.12003.120056,200
20 Dec 20233.05003.48002.91003.17003.170072,500
20 Dec 20231:8 Stock split
19 Dec 20233.13603.39203.07203.28003.280033,000
18 Dec 20233.00003.20002.96803.12003.120018,650
15 Dec 20233.28003.35202.96003.03203.032036,775
14 Dec 20233.36003.44003.28003.36003.360011,800
13 Dec 20233.28803.52003.28003.36003.360014,038
12 Dec 20233.36003.76003.36003.46403.464021,013
11 Dec 20233.28003.56803.28003.50403.504014,838
08 Dec 20233.41603.58403.20003.36803.368021,788
07 Dec 20233.55203.63203.50403.52003.52007,125
06 Dec 20233.60803.83203.46403.66403.664026,750
05 Dec 20233.60003.80003.48003.57603.576018,063
04 Dec 20233.48803.82403.44803.60803.608064,275
01 Dec 20233.28003.56003.16803.48803.488029,588
30 Nov 20233.28003.40803.20803.27203.272040,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...