NasdaqCM - Delayed Quote
USD
Bone Biologics Corporation (BBLGW)
7.70
+7.70
(0.00%)
At close: October 9 at 1:32:03 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 12, 2026
|
7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
|
Oct 9, 2026
|
5.39 | 12.00 | 5.39 | 7.70 | 7.70 | 13,400 |
|
Oct 8, 2026
|
6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
|
Oct 7, 2026
|
6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
|
Oct 6, 2026
|
6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1,000 |
|
Oct 5, 2026
|
5.99 | 7.70 | 4.40 | 7.70 | 7.70 | 5,600 |
|
Oct 2, 2026
|
5.99 | 7.99 | 5.53 | 5.53 | 5.53 | 5,500 |
|
Oct 1, 2026
|
4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 500 |
|
Sep 30, 2026
|
4.28 | 4.28 | 3.80 | 3.80 | 3.80 | 1,200 |
|
Sep 29, 2026
|
4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
|
Sep 28, 2026
|
4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
|
Sep 25, 2026
|
4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
|
Sep 24, 2026
|
4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
|
Sep 23, 2026
|
4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
|
Sep 22, 2026
|
4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
|
Sep 21, 2026
|
4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
|
Sep 18, 2026
|
4.05 | 4.10 | 3.92 | 4.06 | 4.06 | 600 |
|
Sep 17, 2026
|
5.70 | 5.70 | 4.22 | 4.30 | 4.30 | 1,000 |
|
Sep 16, 2026
|
5.88 | 6.00 | 5.00 | 5.00 | 5.00 | 2,200 |
|
Sep 15, 2026
|
7.30 | 7.48 | 6.10 | 6.10 | 6.10 | 3,000 |
|
Sep 14, 2026
|
4.00 | 8.07 | 3.88 | 5.60 | 5.60 | 3,100 |
|
Sep 11, 2026
|
4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
|
Sep 10, 2026
|
3.98 | 4.54 | 3.98 | 4.54 | 4.54 | 1,000 |
|
Sep 9, 2026
|
5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
|
Sep 8, 2026
|
5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
|
Sep 4, 2026
|
5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 700 |
|
Sep 3, 2026
|
6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
|
Sep 2, 2026
|
6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
|
Sep 1, 2026
|
6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
|
Aug 31, 2026
|
6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
|
Aug 28, 2026
|
8.50 | 10.10 | 5.70 | 5.70 | 5.70 | 3,500 |
|
Aug 27, 2026
|
7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
|
Aug 26, 2026
|
9.00 | 9.00 | 7.65 | 7.65 | 7.65 | 1,300 |
|
Aug 25, 2026
|
8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
|
Aug 24, 2026
|
8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
|
Aug 21, 2026
|
8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
|
Aug 20, 2026
|
8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
|
Aug 19, 2026
|
8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
|
Aug 18, 2026
|
9.70 | 9.70 | 8.24 | 8.24 | 8.24 | 300 |
|
Aug 17, 2026
|
10.00 | 10.00 | 8.50 | 8.50 | 8.50 | 200 |
|
Aug 14, 2026
|
7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
|
Aug 13, 2026
|
5.97 | 8.30 | 5.97 | 7.76 | 7.76 | 1,200 |
|
Aug 12, 2026
|
5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
|
Aug 11, 2026
|
4.40 | 6.00 | 4.40 | 5.97 | 5.97 | 300 |
|
Aug 10, 2026
|
3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 100 |
|
Aug 7, 2026
|
7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
|
Aug 6, 2026
|
7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
|
Aug 5, 2026
|
7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 200 |
|
Aug 4, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Aug 3, 2026
|
7.40 | 8.00 | 7.40 | 8.00 | 8.00 | 600 |
|
Jul 31, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jul 30, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jul 29, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jul 28, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
|
Jul 27, 2026
|
9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
|
Jul 24, 2026
|
9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
|
Jul 23, 2026
|
10.80 | 10.80 | 9.53 | 9.53 | 9.53 | 400 |
|
Jul 22, 2026
|
10.90 | 10.90 | 9.90 | 9.90 | 9.90 | 600 |
|
Jul 21, 2026
|
12.90 | 12.90 | 6.80 | 8.00 | 8.00 | 11,600 |
|
Jul 20, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 17, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
