NASDAQ : BBLG

Bone Biologics Corporation — Price history

Healthcare · Biotechnology · United States

Last price 0.37085 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 1.26M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Bone Biologics Corporation (BBLG) closed at 0.3709 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.3848	0.3884	0.3667	0.3709	23,888	-2.50%
2026-10-30	0.403	0.403	0.37	0.3804	14,458	-2.03%
2026-10-29	0.409	0.41	0.3867	0.3883	18,286	-0.94%
2026-10-28	0.407	0.42	0.389	0.392	47,895	+6.52%
2026-10-27	0.39	0.39	0.3607	0.368	122,175	-2.39%
2026-10-26	0.39	0.4074	0.37	0.377	25,828	-4.51%
2026-10-23	0.4068	0.4068	0.391	0.3948	9,974	-2.66%
2026-10-22	0.41	0.4167	0.3917	0.4056	25,137	-3.43%
2026-10-21	0.405	0.4245	0.405	0.42	15,647	-2.33%
2026-10-20	0.425	0.4427	0.411	0.43	14,533	+4.75%
2026-10-19	0.43	0.4427	0.3901	0.4105	19,148	+3.92%
2026-10-16	0.405	0.409	0.385	0.395	59,748	+1.91%
2026-10-15	0.3966	0.404	0.3788	0.3876	119,537	-6.51%
2026-10-14	0.4182	0.4182	0.391	0.4146	58,186	-3.58%
2026-10-13	0.442	0.46	0.4003	0.43	59,618	-5.52%
2026-10-12	0.4661	0.4661	0.4401	0.4551	33,850	-2.57%
2026-10-09	0.4705	0.4922	0.4583	0.4671	36,817	-0.43%
2026-10-08	0.475	0.4751	0.468	0.4691	9,688	-3.77%
2026-10-07	0.462	0.4875	0.462	0.4875	18,602	+1.67%
2026-10-06	0.496	0.4962	0.462	0.4795	53,798	-1.17%
2026-10-05	0.4744	0.4954	0.46	0.4852	26,255	+2.06%
2026-10-02	0.4788	0.4811	0.466	0.4754	20,905	+0.08%
2026-10-01	0.47	0.4812	0.4663	0.475	23,503	-4.29%
2026-09-30	0.491	0.4963	0.4751	0.4963	36,702	+0.00%
2026-09-29	0.486	0.4963	0.4792	0.4963	15,965	+0.00%
2026-09-28	0.4795	0.4963	0.4795	0.4963	33,443	+0.06%
2026-09-25	0.4879	0.4963	0.47	0.496	59,771	+0.98%
2026-09-24	0.529	0.5497	0.476	0.4912	231,811	-2.98%
2026-09-23	0.4695	0.5497	0.4603	0.5063	448,677	+4.41%
2026-09-22	0.4948	0.4991	0.4662	0.4849	55,809	+1.93%
2026-09-21	0.5084	0.5189	0.4666	0.4757	65,780	-8.34%
2026-09-18	0.52	0.525	0.4996	0.519	126,735	+3.82%
2026-09-17	0.469	0.539	0.428	0.4999	469,478	-7.01%
2026-09-16	0.531	0.55	0.531	0.5376	4,176,510	-0.44%
2026-09-15	0.532	0.5798	0.5101	0.54	103,841	-0.02%
2026-09-14	0.5401	0.5681	0.54	0.5401	24,326	-1.94%
2026-09-11	0.5608	0.565	0.55	0.5508	18,504	-1.82%
2026-09-10	0.5621	0.575	0.551	0.561	17,564	+1.25%
2026-09-09	0.5899	0.5899	0.55	0.5541	54,899	-1.07%
2026-09-08	0.5821	0.585	0.5601	0.5601	14,897	-1.46%
2026-09-04	0.577	0.5774	0.5437	0.5684	15,190	+1.86%
2026-09-03	0.5801	0.5801	0.55	0.558	59,194	+1.38%
2026-09-02	0.56	0.565	0.5402	0.5504	95,928	-2.31%
2026-09-01	0.5635	0.5635	0.5503	0.5634	26,247	-2.36%
2026-08-31	0.588	0.588	0.557	0.577	92,057	-6.18%
2026-08-28	0.6	0.615	0.5801	0.615	28,358	-0.03%
2026-08-27	0.591	0.6189	0.5904	0.6152	76,115	-0.13%
2026-08-26	0.5843	0.616	0.5802	0.616	72,127	+1.85%
2026-08-25	0.5929	0.607	0.588	0.6048	26,182	-0.46%
2026-08-24	0.622	0.622	0.5843	0.6076	43,328	-2.97%
2026-08-21	0.6001	0.6283	0.59	0.6262	83,380	+3.50%
2026-08-20	0.63	0.63	0.6001	0.605	84,071	-5.50%
2026-08-19	0.63	0.6402	0.6121	0.6402	139,785	-0.48%
2026-08-18	0.631	0.6572	0.605	0.6433	95,187	-2.53%
2026-08-17	0.645	0.6698	0.6185	0.66	249,583	+0.76%
2026-08-14	0.66	0.67	0.637	0.655	174,276	-2.86%
2026-08-13	0.655	0.678	0.62	0.6743	674,559	+2.48%
2026-08-12	0.6734	0.7283	0.62	0.658	15,244,891	-27.60%
2026-08-11	0.908	0.975	0.85	0.9088	22,094	+3.32%
2026-08-10	0.9327	0.945	0.83	0.8796	24,768	-5.67%
2026-08-07	0.9883	0.9884	0.8919	0.9325	35,105	+1.42%
2026-08-06	0.982	0.9901	0.9194	0.9194	13,364	-6.18%
2026-08-05	0.98	1.04	0.9441	0.98	50,012	+3.69%
2026-08-04	0.9242	1.06	0.91	0.9451	98,738	+5.01%
2026-08-03	0.8457	0.93	0.8377	0.9	90,841	+6.42%
2026-07-31	0.86	0.86	0.83	0.8457	19,313	-1.67%
2026-07-30	0.88	0.888	0.843	0.8601	38,582	-4.92%
2026-07-29	0.9504	0.9504	0.8801	0.9046	20,390	-5.89%
2026-07-28	1.04	1.04	0.94	0.9612	32,460	-6.22%
2026-07-27	1.08	1.09	1.01	1.025	80,568	-4.21%
2026-07-24	1.11	1.14	1.05	1.07	12,170	-0.93%
2026-07-23	1.11	1.15	1.074	1.08	10,740	-1.82%
2026-07-22	1.11	1.12	1.09	1.1	28,199	-0.90%
2026-07-21	1.13	1.14	1.1	1.11	25,052	-0.89%
2026-07-20	1.17	1.18	1.12	1.12	11,821	-4.27%
2026-07-17	1.225	1.225	1.15	1.17	24,114	-2.50%
2026-07-16	1.25	1.25	1.15	1.2	31,095	-3.23%
2026-07-15	1.26	1.26	1.2	1.24	32,105	-1.59%
2026-07-14	1.35	1.35	1.22	1.26	85,888	-3.08%
2026-07-13	1.38	1.38	1.27	1.3	37,350	-6.47%
2026-07-10	1.32	1.39	1.32	1.39	28,610	+0.72%
2026-07-09	1.35	1.39	1.289	1.38	33,653	+2.99%
2026-07-08	1.35	1.35	1.25	1.34	362,027	-8.84%
2026-07-07	1.45	1.53	1.45	1.47	20,162	+2.08%
2026-07-06	1.39	1.52	1.368	1.44	70,903	+1.41%
2026-07-02	1.34	1.42	1.34	1.42	19,638	+1.43%
2026-07-01	1.31	1.414	1.3	1.4	34,981	+2.19%
2026-06-30	1.35	1.37	1.34	1.37	26,340	-0.72%
2026-06-29	1.39	1.39	1.34	1.38	17,734	-1.43%
2026-06-26	1.33	1.4	1.313	1.4	38,239	+4.48%
2026-06-25	1.35	1.36	1.305	1.34	32,945	-0.74%
2026-06-24	1.42	1.42	1.305	1.35	38,474	-2.17%
2026-06-23	1.33	1.43	1.282	1.38	49,052	+0.73%
2026-06-22	1.41	1.42	1.33	1.37	66,199	-6.16%
2026-06-18	1.53	1.53	1.36	1.46	469,072	-0.68%
2026-06-17	1.425	1.54	1.35	1.47	1,412,805	+6.52%
2026-06-16	1.37	1.43	1.36	1.38	37,662	-4.17%
2026-06-15	1.25	1.48	1.23	1.44	129,871	+15.20%
2026-06-12	1.265	1.265	1.22	1.25	17,371	-1.57%
2026-06-11	1.285	1.3	1.23	1.27	13,312	+2.42%
2026-06-10	1.23	1.29	1.21	1.24	28,551	+0.81%
2026-06-09	1.22	1.28	1.22	1.23	16,327	-1.60%
2026-06-08	1.265	1.265	1.23	1.25	21,037	+0.10%
2026-06-05	1.25	1.265	1.23	1.249	16,895	-0.10%
2026-06-04	1.26	1.31	1.22	1.25	18,840	-0.95%
2026-06-03	1.24	1.27	1.24	1.262	8,251	-0.63%
2026-06-02	1.3	1.3	1.24	1.27	13,740	-0.78%
2026-06-01	1.31	1.32	1.245	1.28	7,904	-3.03%
2026-05-29	1.29	1.34	1.21	1.32	41,720	+1.15%
2026-05-28	1.25	1.32	1.25	1.305	17,747	+5.24%
2026-05-27	1.22	1.27	1.21	1.24	32,908	-1.59%
2026-05-26	1.285	1.3	1.23	1.26	13,601	+3.28%
2026-05-22	1.3	1.3	1.22	1.22	24,662	-0.81%
2026-05-21	1.23	1.25	1.22	1.23	22,989	+0.00%
2026-05-20	1.25	1.255	1.22	1.23	12,225	-2.38%
2026-05-19	1.33	1.33	1.25	1.26	11,671	+0.80%
2026-05-18	1.3	1.32	1.25	1.25	12,847	-1.57%
2026-05-15	1.27	1.291	1.27	1.27	12,349	+0.00%
2026-05-14	1.28	1.345	1.27	1.27	13,580	-2.27%
2026-05-13	1.341	1.341	1.3	1.3	3,060	-0.80%