UK markets closed

Bone Biologics Corporation (BBLG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5400+0.0200 (+1.32%)
At close: 04:00PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20221.28601.30001.26601.28001.28002,900
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 20221.23001.23001.20001.20001.20002,900
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
11 May 20221.42001.47001.30001.34001.340017,400
10 May 20221.83001.83001.31001.47001.470085,400
09 May 20221.98002.08001.35001.75001.7500237,400
06 May 20222.09502.18201.99002.12002.12003,900
05 May 20222.17702.18001.99902.00002.00003,900
04 May 20221.88002.07201.88002.06502.06506,000
03 May 20222.12002.12002.06002.06002.06001,400
02 May 20222.24002.24002.04202.09002.09003,300
29 Apr 20222.12002.24002.05002.18002.18009,200
28 Apr 20222.14002.14001.82002.06002.060041,100
27 Apr 20221.86901.95801.82001.87001.870010,000
26 Apr 20222.08002.08001.93002.00002.00009,400
25 Apr 20222.30002.30001.86002.02002.0200167,100
22 Apr 20222.58902.58902.25002.37002.370012,200
21 Apr 20222.58002.58002.21002.23002.230028,700
20 Apr 20222.42002.54002.20202.38002.380027,800
19 Apr 20222.17002.43002.17002.25002.25008,200
18 Apr 20222.33502.40002.23002.27002.270012,800
14 Apr 20222.39002.49002.32002.35002.350044,400
13 Apr 20222.39002.52002.36002.40002.400043,400
12 Apr 20222.61002.62002.38002.38002.380055,200
11 Apr 20222.83002.83002.58002.62002.620025,000
08 Apr 20222.87002.91002.75002.84002.840031,700
07 Apr 20222.84002.92502.70002.76002.760046,700
06 Apr 20223.10003.19002.86002.98002.980088,600
05 Apr 20222.77003.08002.69003.04003.0400201,700
04 Apr 20222.58002.77002.53002.63002.630067,500
01 Apr 20222.60002.75002.58002.60002.600041,700
31 Mar 20222.80002.89002.67502.78002.780023,900
30 Mar 20222.82002.97002.79002.84002.840030,100
29 Mar 20222.79002.97002.70002.81002.810069,500
28 Mar 20222.83003.15002.71002.83002.830099,500
25 Mar 20223.26003.41002.79002.83002.8300190,800
24 Mar 20223.05003.37003.00203.30003.3000211,200
23 Mar 20222.78003.24002.76003.15003.1500207,300
22 Mar 20222.76003.09002.56502.99002.9900560,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...