UK markets closed

Bone Biologics Corporation (BBLG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0742-0.0158 (-1.45%)
As of 01:29PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20221.02001.07540.98101.07421.07429,558
03 Oct 20221.01001.09501.01001.09001.09003,600
30 Sept 20221.04001.14001.02001.05001.050012,600
29 Sept 20221.13001.16001.05001.08001.080014,300
28 Sept 20221.11001.18001.11001.17001.17009,900
27 Sept 20221.12001.20001.10001.15001.150011,900
26 Sept 20221.12001.23901.08001.12001.120024,700
23 Sept 20221.10001.25001.10001.15001.150021,300
22 Sept 20221.15001.20001.09001.17001.170036,400
21 Sept 20221.18001.39001.11601.17001.1700416,300
20 Sept 20221.15001.22001.05001.05001.05008,800
19 Sept 20221.20001.28001.15001.22001.22008,500
16 Sept 20221.27001.30501.20001.20001.200011,200
15 Sept 20221.20401.33001.19001.31001.310081,700
14 Sept 20221.24001.30001.19001.19001.190027,800
13 Sept 20221.19001.24001.17001.20001.200012,300
12 Sept 20221.33001.33001.19001.19001.190017,600
09 Sept 20221.31001.31001.21001.23001.230025,600
08 Sept 20221.18101.28001.18101.25001.250020,500
07 Sept 20221.15001.23501.15001.19001.190013,900
06 Sept 20221.20001.32001.11001.25001.250094,600
02 Sept 20221.28001.35001.17301.24001.2400131,400
01 Sept 20221.55001.80001.33001.35001.35002,148,200
31 Aug 20221.39001.42001.34001.34001.340013,400
30 Aug 20221.39001.39001.33001.34001.34002,300
29 Aug 20221.49001.49001.33001.34001.34006,400
26 Aug 20221.38001.39801.34001.34001.34003,100
25 Aug 20221.37001.45001.36901.37001.370011,000
24 Aug 20221.42001.49201.33001.41001.410055,900
23 Aug 20221.67001.67001.61401.61401.61407,200
22 Aug 20221.49001.66001.47001.54001.540061,800
19 Aug 20221.76001.76001.42001.55001.550097,400
18 Aug 20221.44001.76001.40001.73001.7300107,500
17 Aug 20221.37001.45001.37001.41001.410014,300
16 Aug 20221.47001.59001.42001.45001.450022,100
15 Aug 20221.54001.54001.49501.54001.54005,300
12 Aug 20221.50001.58001.46201.54001.54005,200
11 Aug 20221.62001.62001.45001.51501.51505,400
10 Aug 20221.60001.60001.45001.54001.540014,400
09 Aug 20221.54001.54001.47001.47001.47002,900
08 Aug 20221.61101.66001.47001.48001.48008,500
05 Aug 20221.70001.97001.41001.45501.4550326,800
04 Aug 20221.40001.79001.27001.63001.630089,700
03 Aug 20221.32901.43301.26001.34001.340038,100
02 Aug 20221.29001.29001.26001.28401.28401,800
01 Aug 20221.34001.34001.25001.25001.25003,100
29 Jul 20221.28601.30001.26601.28001.28003,400
28 Jul 20221.23001.26001.20001.20001.20004,200
27 Jul 20221.20001.25001.20001.20001.20004,200
26 Jul 20221.28001.28001.20001.20001.20001,100
25 Jul 20221.21001.29001.20001.20001.200015,200
22 Jul 20221.23001.23001.20001.20001.20003,200
21 Jul 20221.19501.23001.19501.23001.23001,400
20 Jul 20221.25001.39001.16001.22001.220013,600
19 Jul 20221.24501.24501.20001.21001.21004,400
18 Jul 20221.22001.23001.20501.20501.20503,700
15 Jul 20221.19801.19801.08001.18801.188012,500
14 Jul 20221.15001.20001.15001.20001.2000900
13 Jul 20221.20701.29001.13001.21501.215025,800
12 Jul 20221.25001.35001.24001.26001.260010,200
11 Jul 20221.29001.46001.18001.27001.270039,400
08 Jul 20221.28001.41301.23001.29001.290078,500
07 Jul 20221.21001.30001.21001.26001.26006,900
06 Jul 20221.24001.31001.20001.22001.22009,600
05 Jul 20221.20001.26001.20001.20001.20002,000
01 Jul 20221.20001.29001.20001.28001.28001,900
30 Jun 20221.36001.40001.18001.40001.400013,500
29 Jun 20221.56001.57001.41001.44001.44002,700
28 Jun 20221.51001.58001.44001.58001.58009,100
27 Jun 20221.54001.70001.54001.61001.61002,100
24 Jun 20221.45201.65001.45001.62601.626026,700
23 Jun 20221.42001.65001.34001.54001.540022,900
22 Jun 20221.29001.50001.20001.44501.445034,500
21 Jun 20221.35001.35001.15001.27001.270013,000
17 Jun 20221.43001.47701.13001.31001.310014,300
16 Jun 20221.20001.47001.19001.33001.3300109,800
15 Jun 20221.19001.30001.19001.20001.200011,200
14 Jun 20221.30001.30001.18001.19001.190014,700
13 Jun 20221.39001.41001.35001.38001.38007,400
10 Jun 20221.41001.41001.31001.37001.370010,900
09 Jun 20221.60001.60001.43001.43001.430015,200
08 Jun 20221.54001.62001.51001.60001.60002,500
07 Jun 20221.55501.57701.47801.48001.480010,000
06 Jun 20221.57001.64001.47001.52001.52003,800
03 Jun 20221.56001.65001.54001.57001.57008,300
02 Jun 20221.57001.57001.46001.49001.49003,900
01 Jun 20221.56001.56001.48001.55001.55007,500
31 May 20221.54501.62701.47001.58501.58505,600
27 May 20221.53001.63501.49001.63001.63004,500
26 May 20221.52001.64001.52001.64001.64006,200
25 May 20221.53001.65001.48001.65001.65003,100
24 May 20221.61001.69001.48001.64001.64006,000
23 May 20221.63001.88001.63001.70001.700010,800
20 May 20221.53001.70001.47001.70001.70006,100
19 May 20221.56001.65001.56001.62001.6200800
18 May 20221.66001.75801.55001.61001.610027,300
17 May 20221.42001.61801.36901.58001.580027,700
16 May 20221.35001.44001.35001.37001.370021,400
13 May 20221.39001.41001.21001.38001.380027,600
12 May 20221.16001.32001.16001.29001.290023,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...