Bone Biologics Corporation (BBLG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.18

$1.27

5 DAY PERFORMANCE

-4.55%

1 MONTH PERFORMANCE

+2.44%

3 MONTH PERFORMANCE

+5.88%

6 MONTH PERFORMANCE

-25.88%

YEAR-TO-DATE PERFORMANCE

-13.10%

1 YEAR PERFORMANCE

-72.90%

Bone Biologics Corp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2026	$1.32	$1.30 (-1.55%)	$1.33	$1.28	3.06 K	$1.63 M
05/12/2026	$1.28	$1.31 (2.34%)	$1.31	$1.28	7.10 K	$1.54 M
05/11/2026	$1.30	$1.28 (-1.54%)	$1.36	$1.26	7.20 K	$1.50 M
05/08/2026	$1.29	$1.32 (2.33%)	$1.34	$1.29	7.90 K	$1.55 M
05/07/2026	$1.37	$1.29 (-5.84%)	$1.37	$1.29	15.92 K	$1.52 M
05/06/2026	$1.35	$1.33 (-1.48%)	$1.40	$1.33	18.30 K	$1.56 M
05/05/2026	$1.29	$1.32 (2.33%)	$1.37	$1.29	8.21 K	$1.55 M
05/04/2026	$1.38	$1.34 (-2.9%)	$1.38	$1.34	3.73 K	$1.57 M
05/01/2026	$1.31	$1.31 (0%)	$1.39	$1.29	8.60 K	$1.54 M
04/30/2026	$1.31	$1.29 (-1.53%)	$1.31	$1.29	4.21 K	$1.52 M
04/29/2026	$1.32	$1.31 (-0.76%)	$1.32	$1.29	4.34 K	$1.54 M
04/28/2026	$1.34	$1.32 (-1.49%)	$1.34	$1.32	2.27 K	$1.55 M
04/27/2026	$1.37	$1.38 (0.73%)	$1.40	$1.36	8.10 K	$1.62 M
04/24/2026	$1.34	$1.36 (1.49%)	$1.36	$1.34	9.70 K	$1.60 M
04/23/2026	$1.38	$1.35 (-2.17%)	$1.38	$1.35	14.51 K	$1.59 M
04/22/2026	$1.40	$1.41 (0.71%)	$1.43	$1.38	13.60 K	$1.66 M
04/21/2026	$1.39	$1.40 (0.72%)	$1.40	$1.38	4.30 K	$1.64 M
04/20/2026	$1.35	$1.38 (2.22%)	$1.40	$1.35	8.78 K	$1.62 M
04/17/2026	$1.32	$1.39 (5.3%)	$1.40	$1.31	23.44 K	$1.63 M
04/16/2026	$1.31	$1.32 (0.76%)	$1.33	$1.30	8.08 K	$1.55 M
04/15/2026	$1.29	$1.31 (1.55%)	$1.31	$1.27	14.14 K	$1.54 M
04/14/2026	$1.27	$1.26 (-0.79%)	$1.29	$1.26	3.70 K	$1.48 M
04/13/2026	$1.22	$1.23 (0.82%)	$1.27	$1.22	4.04 K	$1.45 M
04/10/2026	$1.25	$1.26 (0.8%)	$1.27	$1.24	9.91 K	$1.48 M
04/09/2026	$1.29	$1.26 (-2.33%)	$1.29	$1.24	7.41 K	$1.48 M
04/08/2026	$1.26	$1.28 (1.59%)	$1.29	$1.23	13.09 K	$1.50 M
04/07/2026	$1.20	$1.24 (3.33%)	$1.26	$1.20	21.69 K	$1.46 M
04/06/2026	$1.25	$1.20 (-4%)	$1.25	$1.19	13.45 K	$1.41 M
04/02/2026	$1.18	$1.24 (5.08%)	$1.24	$1.17	24.54 K	$1.46 M
04/01/2026	$1.16	$1.16 (0%)	$1.18	$1.12	9.82 K	$1.36 M
03/31/2026	$1.09	$1.10 (0.92%)	$1.14	$1.08	8.50 K	$1.29 M
03/30/2026	$1.11	$1.08 (-2.7%)	$1.12	$1.05	27.90 K	$1.27 M
03/27/2026	$1.13	$1.11 (-1.77%)	$1.13	$1.11	6.85 K	$1.30 M
03/26/2026	$1.14	$1.11 (-2.63%)	$1.14	$1.10	12.79 K	$1.30 M
03/25/2026	$1.14	$1.14 (0%)	$1.17	$1.14	2.62 K	$1.34 M
03/24/2026	$1.17	$1.14 (-2.56%)	$1.17	$1.11	11.82 K	$1.34 M
03/23/2026	$1.17	$1.18 (0.85%)	$1.22	$1.17	6.11 K	$1.39 M
03/20/2026	$1.17	$1.16 (-0.85%)	$1.21	$1.15	5.60 K	$1.36 M
03/19/2026	$1.19	$1.16 (-2.52%)	$1.19	$1.16	10.23 K	$1.36 M
03/18/2026	$1.24	$1.21 (-2.42%)	$1.24	$1.18	11.00 K	$1.42 M
03/17/2026	$1.24	$1.24 (0%)	$1.24	$1.20	15.80 K	$1.46 M
03/16/2026	$1.25	$1.22 (-2.4%)	$1.25	$1.22	14.41 K	$1.43 M
03/13/2026	$1.24	$1.22 (-1.61%)	$1.26	$1.21	14.70 K	$1.43 M
03/12/2026	$1.26	$1.26 (0%)	$1.26	$1.26	2.00 K	$1.48 M
03/11/2026	$1.28	$1.28 (0%)	$1.29	$1.23	8.20 K	$1.50 M
03/10/2026	$1.22	$1.28 (4.92%)	$1.32	$1.22	14.70 K	$1.50 M
03/09/2026	$1.18	$1.22 (3.39%)	$1.27	$1.18	13.64 K	$1.43 M
03/06/2026	$1.28	$1.28 (0%)	$1.28	$1.18	27.73 K	$1.50 M
03/05/2026	$1.23	$1.22 (-0.81%)	$1.30	$1.21	37.80 K	$1.43 M
03/04/2026	$1.26	$1.25 (-0.79%)	$1.33	$1.21	21.63 K	$1.47 M
03/03/2026	$1.17	$1.26 (7.69%)	$1.36	$1.16	149.41 K	$1.48 M
03/02/2026	$1.14	$1.19 (4.39%)	$1.21	$1.14	19.30 K	$1.40 M
02/27/2026	$1.17	$1.15 (-1.71%)	$1.18	$1.15	10.20 K	$1.35 M
02/26/2026	$1.18	$1.15 (-2.54%)	$1.18	$1.15	11.20 K	$2.06 M
02/25/2026	$1.18	$1.16 (-1.69%)	$1.21	$1.16	8.20 K	$2.08 M
02/24/2026	$1.17	$1.14 (-2.56%)	$1.18	$1.14	18.53 K	$2.05 M
02/23/2026	$1.20	$1.18 (-1.67%)	$1.23	$1.15	10.70 K	$2.12 M
02/20/2026	$1.22	$1.20 (-1.64%)	$1.24	$1.19	16.50 K	$2.15 M
02/19/2026	$1.25	$1.20 (-4%)	$1.26	$1.20	19.50 K	$2.15 M
02/18/2026	$1.12	$1.20 (7.14%)	$1.20	$1.12	24.68 K	$2.15 M
02/17/2026	$1.21	$1.12 (-7.44%)	$1.21	$1.11	42.90 K	$2.01 M
02/13/2026	$1.20	$1.19 (-0.83%)	$1.24	$1.17	6.81 K	$2.14 M