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

-8.70%

1 MONTH PERFORMANCE

-3.82%

3 MONTH PERFORMANCE

+13.51%

6 MONTH PERFORMANCE

-25.88%

YEAR-TO-DATE PERFORMANCE

-13.10%

1 YEAR PERFORMANCE

-72.49%

Bone Biologics Corp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/26/2026	$1.33	$1.40 (5.26%)	$1.40	$1.31	38.24 K	$2.51 M
06/25/2026	$1.35	$1.34 (-0.74%)	$1.36	$1.31	32.95 K	$2.41 M
06/24/2026	$1.42	$1.35 (-4.93%)	$1.42	$1.31	38.47 K	$2.42 M
06/23/2026	$1.33	$1.38 (3.76%)	$1.43	$1.28	49.10 K	$2.48 M
06/22/2026	$1.41	$1.37 (-2.84%)	$1.42	$1.33	66.20 K	$2.46 M
06/18/2026	$1.53	$1.46 (-4.58%)	$1.53	$1.36	469.10 K	$2.62 M
06/17/2026	$1.43	$1.47 (2.8%)	$1.54	$1.35	1.41 M	$2.64 M
06/16/2026	$1.37	$1.38 (0.73%)	$1.43	$1.36	37.70 K	$2.48 M
06/15/2026	$1.25	$1.44 (15.2%)	$1.48	$1.23	129.87 K	$2.59 M
06/12/2026	$1.26	$1.25 (-0.79%)	$1.26	$1.22	17.37 K	$2.24 M
06/11/2026	$1.29	$1.27 (-1.55%)	$1.30	$1.23	13.31 K	$2.28 M
06/10/2026	$1.23	$1.24 (0.81%)	$1.29	$1.21	28.60 K	$2.23 M
06/09/2026	$1.22	$1.23 (0.82%)	$1.28	$1.22	16.33 K	$2.21 M
06/08/2026	$1.26	$1.25 (-0.79%)	$1.26	$1.23	21.04 K	$2.24 M
06/05/2026	$1.25	$1.25 (0%)	$1.26	$1.23	16.90 K	$2.24 M
06/04/2026	$1.26	$1.25 (-0.79%)	$1.31	$1.22	18.84 K	$2.24 M
06/03/2026	$1.24	$1.26 (1.61%)	$1.27	$1.24	8.30 K	$2.26 M
06/02/2026	$1.30	$1.27 (-2.31%)	$1.30	$1.24	13.74 K	$2.28 M
06/01/2026	$1.31	$1.28 (-2.29%)	$1.32	$1.25	7.90 K	$2.30 M
05/29/2026	$1.29	$1.32 (2.33%)	$1.34	$1.21	41.72 K	$2.37 M
05/28/2026	$1.25	$1.31 (4.8%)	$1.32	$1.25	17.82 K	$2.35 M
05/27/2026	$1.22	$1.24 (1.64%)	$1.27	$1.21	32.91 K	$2.23 M
05/26/2026	$1.29	$1.26 (-2.33%)	$1.30	$1.23	13.60 K	$2.26 M
05/22/2026	$1.30	$1.22 (-6.15%)	$1.30	$1.22	24.70 K	$2.19 M
05/21/2026	$1.23	$1.23 (0%)	$1.25	$1.22	23.00 K	$2.21 M
05/20/2026	$1.25	$1.23 (-1.6%)	$1.25	$1.22	12.23 K	$2.21 M
05/19/2026	$1.33	$1.26 (-5.26%)	$1.33	$1.25	11.70 K	$2.26 M
05/18/2026	$1.30	$1.25 (-3.85%)	$1.32	$1.25	12.85 K	$2.24 M
05/15/2026	$1.27	$1.27 (0%)	$1.29	$1.27	12.35 K	$2.28 M
05/14/2026	$1.28	$1.27 (-0.78%)	$1.35	$1.27	13.58 K	$2.28 M
05/13/2026	$1.34	$1.30 (-2.99%)	$1.34	$1.30	3.10 K	$2.33 M
05/12/2026	$1.28	$1.31 (2.34%)	$1.31	$1.28	7.10 K	$2.35 M
05/11/2026	$1.30	$1.28 (-1.54%)	$1.36	$1.26	7.20 K	$2.30 M
05/08/2026	$1.29	$1.32 (2.33%)	$1.34	$1.29	7.90 K	$2.37 M
05/07/2026	$1.37	$1.29 (-5.84%)	$1.37	$1.29	15.92 K	$2.32 M
05/06/2026	$1.35	$1.33 (-1.48%)	$1.40	$1.33	18.30 K	$2.39 M
05/05/2026	$1.29	$1.32 (2.33%)	$1.37	$1.29	8.21 K	$2.37 M
05/04/2026	$1.38	$1.34 (-2.9%)	$1.38	$1.34	3.73 K	$2.41 M
05/01/2026	$1.31	$1.31 (0%)	$1.39	$1.29	8.60 K	$2.35 M
04/30/2026	$1.31	$1.29 (-1.53%)	$1.31	$1.29	4.21 K	$2.32 M
04/29/2026	$1.32	$1.31 (-0.76%)	$1.32	$1.29	4.34 K	$2.35 M
04/28/2026	$1.34	$1.32 (-1.49%)	$1.34	$1.32	2.27 K	$2.37 M
04/27/2026	$1.37	$1.38 (0.73%)	$1.40	$1.36	8.10 K	$2.48 M
04/24/2026	$1.34	$1.36 (1.49%)	$1.36	$1.34	9.70 K	$2.44 M
04/23/2026	$1.38	$1.35 (-2.17%)	$1.38	$1.35	14.51 K	$2.42 M
04/22/2026	$1.40	$1.41 (0.71%)	$1.43	$1.38	13.60 K	$2.53 M
04/21/2026	$1.39	$1.40 (0.72%)	$1.40	$1.38	4.30 K	$2.51 M
04/20/2026	$1.35	$1.38 (2.22%)	$1.40	$1.35	8.78 K	$2.48 M
04/17/2026	$1.32	$1.39 (5.3%)	$1.40	$1.31	23.44 K	$2.50 M
04/16/2026	$1.31	$1.32 (0.76%)	$1.33	$1.30	8.08 K	$2.37 M
04/15/2026	$1.29	$1.31 (1.55%)	$1.31	$1.27	14.14 K	$2.35 M
04/14/2026	$1.27	$1.26 (-0.79%)	$1.29	$1.26	3.70 K	$2.26 M
04/13/2026	$1.22	$1.23 (0.82%)	$1.27	$1.22	4.04 K	$2.21 M
04/10/2026	$1.25	$1.26 (0.8%)	$1.27	$1.24	9.91 K	$2.26 M
04/09/2026	$1.29	$1.26 (-2.33%)	$1.29	$1.24	7.41 K	$2.26 M
04/08/2026	$1.26	$1.28 (1.59%)	$1.29	$1.23	13.09 K	$2.30 M
04/07/2026	$1.20	$1.24 (3.33%)	$1.26	$1.20	21.69 K	$2.23 M
04/06/2026	$1.25	$1.20 (-4%)	$1.25	$1.19	13.45 K	$2.15 M
04/02/2026	$1.18	$1.24 (5.08%)	$1.24	$1.17	24.54 K	$2.23 M
04/01/2026	$1.16	$1.16 (0%)	$1.18	$1.12	9.82 K	$2.08 M
03/31/2026	$1.09	$1.10 (0.92%)	$1.14	$1.08	8.50 K	$1.97 M
03/30/2026	$1.11	$1.08 (-2.7%)	$1.12	$1.05	27.90 K	$1.94 M