Bone Biologics Corporation (BBLG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1.5000 | 1.5800 | 1.4620 | 1.5400 | 1.5400 | 5,200 |
| 11 Aug 2022 | 1.6200 | 1.6200 | 1.4500 | 1.5150 | 1.5150 | 5,400 |
| 10 Aug 2022 | 1.6000 | 1.6000 | 1.4500 | 1.5400 | 1.5400 | 14,400 |
| 09 Aug 2022 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 2,900 |
| 08 Aug 2022 | 1.6110 | 1.6600 | 1.4700 | 1.4800 | 1.4800 | 8,500 |
| 05 Aug 2022 | 1.7000 | 1.9700 | 1.4100 | 1.4550 | 1.4550 | 326,800 |
| 04 Aug 2022 | 1.4000 | 1.7900 | 1.2700 | 1.6300 | 1.6300 | 89,700 |
| 03 Aug 2022 | 1.3290 | 1.4330 | 1.2600 | 1.3400 | 1.3400 | 38,100 |
| 02 Aug 2022 | 1.2900 | 1.2900 | 1.2600 | 1.2840 | 1.2840 | 1,800 |
| 01 Aug 2022 | 1.3400 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 3,100 |
| 29 Jul 2022 | 1.2860 | 1.3000 | 1.2660 | 1.2800 | 1.2800 | 2,900 |
| 28 Jul 2022 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 4,200 |
| 27 Jul 2022 | 1.2000 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 4,200 |
| 26 Jul 2022 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 1,100 |
| 25 Jul 2022 | 1.2100 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 15,200 |
| 22 Jul 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,900 |
| 21 Jul 2022 | 1.1950 | 1.2300 | 1.1950 | 1.2300 | 1.2300 | 1,400 |
| 20 Jul 2022 | 1.2500 | 1.3900 | 1.1600 | 1.2200 | 1.2200 | 13,600 |
| 19 Jul 2022 | 1.2450 | 1.2450 | 1.2000 | 1.2100 | 1.2100 | 4,400 |
| 18 Jul 2022 | 1.2200 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 3,700 |
| 15 Jul 2022 | 1.1980 | 1.1980 | 1.0800 | 1.1880 | 1.1880 | 12,500 |
| 14 Jul 2022 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 900 |
| 13 Jul 2022 | 1.2070 | 1.2900 | 1.1300 | 1.2150 | 1.2150 | 25,800 |
| 12 Jul 2022 | 1.2500 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 10,200 |
| 11 Jul 2022 | 1.2900 | 1.4600 | 1.1800 | 1.2700 | 1.2700 | 39,400 |
| 08 Jul 2022 | 1.2800 | 1.4130 | 1.2300 | 1.2900 | 1.2900 | 78,500 |
| 07 Jul 2022 | 1.2100 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 6,900 |
| 06 Jul 2022 | 1.2400 | 1.3100 | 1.2000 | 1.2200 | 1.2200 | 9,600 |
| 05 Jul 2022 | 1.2000 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
| 01 Jul 2022 | 1.2000 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 1,900 |
| 30 Jun 2022 | 1.3600 | 1.4000 | 1.1800 | 1.4000 | 1.4000 | 13,500 |
| 29 Jun 2022 | 1.5600 | 1.5700 | 1.4100 | 1.4400 | 1.4400 | 2,700 |
| 28 Jun 2022 | 1.5100 | 1.5800 | 1.4400 | 1.5800 | 1.5800 | 9,100 |
| 27 Jun 2022 | 1.5400 | 1.7000 | 1.5400 | 1.6100 | 1.6100 | 2,100 |
| 24 Jun 2022 | 1.4520 | 1.6500 | 1.4500 | 1.6260 | 1.6260 | 26,700 |
| 23 Jun 2022 | 1.4200 | 1.6500 | 1.3400 | 1.5400 | 1.5400 | 22,900 |
| 22 Jun 2022 | 1.2900 | 1.5000 | 1.2000 | 1.4450 | 1.4450 | 34,500 |
| 21 Jun 2022 | 1.3500 | 1.3500 | 1.1500 | 1.2700 | 1.2700 | 13,000 |
| 17 Jun 2022 | 1.4300 | 1.4770 | 1.1300 | 1.3100 | 1.3100 | 14,300 |
| 16 Jun 2022 | 1.2000 | 1.4700 | 1.1900 | 1.3300 | 1.3300 | 109,800 |
| 15 Jun 2022 | 1.1900 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 11,200 |
| 14 Jun 2022 | 1.3000 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 14,700 |
| 13 Jun 2022 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 7,400 |
| 10 Jun 2022 | 1.4100 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 10,900 |
| 09 Jun 2022 | 1.6000 | 1.6000 | 1.4300 | 1.4300 | 1.4300 | 15,200 |
| 08 Jun 2022 | 1.5400 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 2,500 |
| 07 Jun 2022 | 1.5550 | 1.5770 | 1.4780 | 1.4800 | 1.4800 | 10,000 |
| 06 Jun 2022 | 1.5700 | 1.6400 | 1.4700 | 1.5200 | 1.5200 | 3,800 |
| 03 Jun 2022 | 1.5600 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 8,300 |
| 02 Jun 2022 | 1.5700 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 3,900 |
| 01 Jun 2022 | 1.5600 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 7,500 |
| 31 May 2022 | 1.5450 | 1.6270 | 1.4700 | 1.5850 | 1.5850 | 5,600 |
| 27 May 2022 | 1.5300 | 1.6350 | 1.4900 | 1.6300 | 1.6300 | 4,500 |
| 26 May 2022 | 1.5200 | 1.6400 | 1.5200 | 1.6400 | 1.6400 | 6,200 |
| 25 May 2022 | 1.5300 | 1.6500 | 1.4800 | 1.6500 | 1.6500 | 3,100 |
| 24 May 2022 | 1.6100 | 1.6900 | 1.4800 | 1.6400 | 1.6400 | 6,000 |
| 23 May 2022 | 1.6300 | 1.8800 | 1.6300 | 1.7000 | 1.7000 | 10,800 |
| 20 May 2022 | 1.5300 | 1.7000 | 1.4700 | 1.7000 | 1.7000 | 6,100 |
| 19 May 2022 | 1.5600 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 800 |
| 18 May 2022 | 1.6600 | 1.7580 | 1.5500 | 1.6100 | 1.6100 | 27,300 |
| 17 May 2022 | 1.4200 | 1.6180 | 1.3690 | 1.5800 | 1.5800 | 27,700 |
| 16 May 2022 | 1.3500 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 21,400 |
| 13 May 2022 | 1.3900 | 1.4100 | 1.2100 | 1.3800 | 1.3800 | 27,600 |
| 12 May 2022 | 1.1600 | 1.3200 | 1.1600 | 1.2900 | 1.2900 | 23,800 |
| 11 May 2022 | 1.4200 | 1.4700 | 1.3000 | 1.3400 | 1.3400 | 17,400 |
| 10 May 2022 | 1.8300 | 1.8300 | 1.3100 | 1.4700 | 1.4700 | 85,400 |
| 09 May 2022 | 1.9800 | 2.0800 | 1.3500 | 1.7500 | 1.7500 | 237,400 |
| 06 May 2022 | 2.0950 | 2.1820 | 1.9900 | 2.1200 | 2.1200 | 3,900 |
| 05 May 2022 | 2.1770 | 2.1800 | 1.9990 | 2.0000 | 2.0000 | 3,900 |
| 04 May 2022 | 1.8800 | 2.0720 | 1.8800 | 2.0650 | 2.0650 | 6,000 |
| 03 May 2022 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 1,400 |
| 02 May 2022 | 2.2400 | 2.2400 | 2.0420 | 2.0900 | 2.0900 | 3,300 |
| 29 Apr 2022 | 2.1200 | 2.2400 | 2.0500 | 2.1800 | 2.1800 | 9,200 |
| 28 Apr 2022 | 2.1400 | 2.1400 | 1.8200 | 2.0600 | 2.0600 | 41,100 |
| 27 Apr 2022 | 1.8690 | 1.9580 | 1.8200 | 1.8700 | 1.8700 | 10,000 |
| 26 Apr 2022 | 2.0800 | 2.0800 | 1.9300 | 2.0000 | 2.0000 | 9,400 |
| 25 Apr 2022 | 2.3000 | 2.3000 | 1.8600 | 2.0200 | 2.0200 | 167,100 |
| 22 Apr 2022 | 2.5890 | 2.5890 | 2.2500 | 2.3700 | 2.3700 | 12,200 |
| 21 Apr 2022 | 2.5800 | 2.5800 | 2.2100 | 2.2300 | 2.2300 | 28,700 |
| 20 Apr 2022 | 2.4200 | 2.5400 | 2.2020 | 2.3800 | 2.3800 | 27,800 |
| 19 Apr 2022 | 2.1700 | 2.4300 | 2.1700 | 2.2500 | 2.2500 | 8,200 |
| 18 Apr 2022 | 2.3350 | 2.4000 | 2.2300 | 2.2700 | 2.2700 | 12,800 |
| 14 Apr 2022 | 2.3900 | 2.4900 | 2.3200 | 2.3500 | 2.3500 | 44,400 |
| 13 Apr 2022 | 2.3900 | 2.5200 | 2.3600 | 2.4000 | 2.4000 | 43,400 |
| 12 Apr 2022 | 2.6100 | 2.6200 | 2.3800 | 2.3800 | 2.3800 | 55,200 |
| 11 Apr 2022 | 2.8300 | 2.8300 | 2.5800 | 2.6200 | 2.6200 | 25,000 |
| 08 Apr 2022 | 2.8700 | 2.9100 | 2.7500 | 2.8400 | 2.8400 | 31,700 |
| 07 Apr 2022 | 2.8400 | 2.9250 | 2.7000 | 2.7600 | 2.7600 | 46,700 |
| 06 Apr 2022 | 3.1000 | 3.1900 | 2.8600 | 2.9800 | 2.9800 | 88,600 |
| 05 Apr 2022 | 2.7700 | 3.0800 | 2.6900 | 3.0400 | 3.0400 | 201,700 |
| 04 Apr 2022 | 2.5800 | 2.7700 | 2.5300 | 2.6300 | 2.6300 | 67,500 |
| 01 Apr 2022 | 2.6000 | 2.7500 | 2.5800 | 2.6000 | 2.6000 | 41,700 |
| 31 Mar 2022 | 2.8000 | 2.8900 | 2.6750 | 2.7800 | 2.7800 | 23,900 |
| 30 Mar 2022 | 2.8200 | 2.9700 | 2.7900 | 2.8400 | 2.8400 | 30,100 |
| 29 Mar 2022 | 2.7900 | 2.9700 | 2.7000 | 2.8100 | 2.8100 | 69,500 |
| 28 Mar 2022 | 2.8300 | 3.1500 | 2.7100 | 2.8300 | 2.8300 | 99,500 |
| 25 Mar 2022 | 3.2600 | 3.4100 | 2.7900 | 2.8300 | 2.8300 | 190,800 |
| 24 Mar 2022 | 3.0500 | 3.3700 | 3.0020 | 3.3000 | 3.3000 | 211,200 |
| 23 Mar 2022 | 2.7800 | 3.2400 | 2.7600 | 3.1500 | 3.1500 | 207,300 |
| 22 Mar 2022 | 2.7600 | 3.0900 | 2.5650 | 2.9900 | 2.9900 | 560,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
