Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BBLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.82 | -0.06 | -3.19% | 1.95 | 1.95 | 1.76 | 26,012 |
| May 17 2024 | 1.88 | -0.32 | -14.55% | 2.22 | 2.2842 | 1.8299 | 241,007 |
| May 16 2024 | 2.20 | -0.07 | -3.08% | 2.38 | 2.609 | 2.15 | 82,031 |
| May 15 2024 | 2.27 | -0.03 | -1.30% | 2.09 | 3.15 | 2.05 | 854,309 |
| May 14 2024 | 2.30 | 0.40 | 21.05% | 1.96 | 2.45 | 1.88 | 288,507 |
| May 13 2024 | 1.90 | -0.02 | -1.04% | 1.95 | 1.968 | 1.8435 | 10,640 |
| May 10 2024 | 1.92 | 0.12 | 6.66% | 1.80 | 1.9699 | 1.77 | 42,795 |
| May 09 2024 | 1.8001 | -0.01 | -0.55% | 1.80 | 1.82 | 1.78 | 21,106 |
| May 08 2024 | 1.81 | 0.05 | 2.84% | 1.71 | 1.8292 | 1.645 | 8,781 |
| May 07 2024 | 1.76 | -0.07 | -3.83% | 1.79 | 1.8307 | 1.70 | 33,611 |
| May 06 2024 | 1.83 | -0.02 | -1.08% | 1.85 | 1.9001 | 1.7587 | 19,966 |
| May 03 2024 | 1.85 | 0.00 | 0.15% | 1.90 | 1.9418 | 1.80 | 25,218 |
| May 02 2024 | 1.8473 | 0.17 | 9.96% | 1.66 | 2.02 | 1.66 | 128,190 |
| May 01 2024 | 1.68 | 0.12 | 7.59% | 1.58 | 1.69 | 1.55 | 19,233 |
| Apr 30 2024 | 1.5615 | 0.00 | -0.22% | 1.58 | 1.63 | 1.55 | 4,002 |
| Apr 29 2024 | 1.565 | 0.03 | 2.29% | 1.55 | 1.6397 | 1.55 | 19,930 |
| Apr 26 2024 | 1.53 | 0.01 | 0.66% | 1.53 | 1.61 | 1.51 | 28,434 |
| Apr 25 2024 | 1.52 | -0.01 | -0.33% | 1.50 | 1.5799 | 1.4701 | 15,177 |
| Apr 24 2024 | 1.5251 | -0.07 | -4.68% | 1.58 | 1.608 | 1.46 | 60,392 |
| Apr 23 2024 | 1.60 | 0.00 | 0.00% | 1.58 | 1.6499 | 1.57 | 26,363 |
| Apr 22 2024 | 1.60 | -0.01 | -0.62% | 1.70 | 1.7499 | 1.60 | 20,710 |
| Apr 19 2024 | 1.61 | -0.19 | -10.31% | 1.82 | 1.94 | 1.61 | 76,773 |
| Apr 18 2024 | 1.795 | 0.02 | 1.41% | 1.74 | 1.9399 | 1.67 | 92,964 |
| Apr 17 2024 | 1.77 | 0.02 | 1.14% | 1.73 | 1.77 | 1.6144 | 19,425 |
| Apr 16 2024 | 1.75 | 0.14 | 8.70% | 1.73 | 1.77 | 1.56 | 42,834 |
| Apr 15 2024 | 1.61 | -0.07 | -4.04% | 1.62 | 1.78 | 1.61 | 19,506 |
| Apr 12 2024 | 1.6777 | 0.01 | 0.46% | 1.64 | 1.76 | 1.64 | 18,440 |
| Apr 11 2024 | 1.67 | 0.03 | 1.83% | 1.68 | 1.70 | 1.62 | 26,106 |
| Apr 10 2024 | 1.64 | -0.06 | -3.53% | 1.69 | 1.70 | 1.63 | 28,548 |
| Apr 09 2024 | 1.70 | -0.08 | -4.49% | 1.75 | 1.80 | 1.65 | 23,431 |
| Apr 08 2024 | 1.78 | 0.05 | 2.89% | 1.80 | 1.864 | 1.70 | 18,895 |
| Apr 05 2024 | 1.73 | -0.06 | -3.36% | 1.85 | 1.8703 | 1.65 | 97,381 |
| Apr 04 2024 | 1.7901 | -0.17 | -8.67% | 1.96 | 2.05 | 1.7552 | 90,582 |
| Apr 03 2024 | 1.96 | -0.04 | -2.00% | 2.01 | 2.13 | 1.87 | 31,820 |
| Apr 02 2024 | 2.00 | -0.13 | -6.10% | 2.27 | 2.28 | 1.9601 | 49,242 |
| Apr 01 2024 | 2.13 | 0.00 | 0.00% | 2.17 | 2.2575 | 2.10 | 11,515 |
| Mar 28 2024 | 2.13 | 0.09 | 4.41% | 2.04 | 2.26 | 2.02 | 21,285 |
| Mar 27 2024 | 2.04 | -0.06 | -2.86% | 2.08 | 2.23 | 2.03 | 16,162 |
| Mar 26 2024 | 2.10 | -0.12 | -5.41% | 2.19 | 2.19 | 2.08 | 12,645 |
| Mar 25 2024 | 2.22 | -0.03 | -1.33% | 2.22 | 2.25 | 2.12 | 16,068 |
| Mar 22 2024 | 2.25 | 0.05 | 2.27% | 2.21 | 2.30 | 2.10 | 18,438 |
| Mar 21 2024 | 2.20 | -0.09 | -3.93% | 2.25 | 2.39 | 2.14 | 19,636 |
| Mar 20 2024 | 2.29 | -0.11 | -4.58% | 2.33 | 2.34 | 2.22 | 11,314 |
| Mar 19 2024 | 2.40 | 0.18 | 8.11% | 2.29 | 2.46 | 2.22 | 35,134 |
| Mar 18 2024 | 2.22 | -0.11 | -4.72% | 2.41 | 2.50 | 2.22 | 22,372 |
| Mar 15 2024 | 2.33 | -0.16 | -6.61% | 2.49 | 2.563 | 2.30 | 13,099 |
| Mar 14 2024 | 2.4948 | -0.08 | -2.93% | 2.50 | 2.60 | 2.40 | 34,623 |
| Mar 13 2024 | 2.57 | 0.16 | 6.64% | 2.45 | 2.73 | 2.40 | 120,828 |
| Mar 12 2024 | 2.41 | -0.15 | -5.86% | 2.51 | 2.571 | 2.30 | 74,408 |
| Mar 11 2024 | 2.56 | 0.15 | 6.22% | 2.46 | 2.56 | 2.3344 | 46,785 |
| Mar 08 2024 | 2.41 | 0.07 | 2.99% | 2.30 | 2.47 | 2.30 | 23,396 |
| Mar 07 2024 | 2.3401 | 0.01 | 0.22% | 2.23 | 2.40 | 2.22 | 44,236 |
| Mar 06 2024 | 2.335 | 0.04 | 1.97% | 2.32 | 2.43 | 2.30 | 48,075 |
| Mar 05 2024 | 2.29 | -0.18 | -7.29% | 2.35 | 2.46 | 2.2148 | 65,692 |
| Mar 04 2024 | 2.47 | 0.04 | 1.65% | 2.52 | 2.77 | 2.35 | 656,709 |
| Mar 01 2024 | 2.43 | -0.02 | -0.82% | 2.89 | 3.0899 | 2.20 | 1,866,690 |
| Feb 29 2024 | 2.45 | 0.14 | 6.06% | 2.46 | 2.56 | 2.4001 | 36,548 |
| Feb 28 2024 | 2.31 | -0.05 | -1.91% | 2.32 | 2.5799 | 2.26 | 34,397 |
| Feb 27 2024 | 2.355 | -0.35 | -12.78% | 2.71 | 2.73 | 2.30 | 90,749 |
| Feb 26 2024 | 2.70 | -0.90 | -25.00% | 3.34 | 3.47 | 2.54 | 207,973 |
| Feb 23 2024 | 3.60 | 0.00 | 0.00% | 3.63 | 3.69 | 3.25 | 22,318 |
| Feb 22 2024 | 3.60 | 0.45 | 14.29% | 3.25 | 4.49 | 3.25 | 83,698 |
| Feb 21 2024 | 3.15 | -0.75 | -19.23% | 3.72 | 3.995 | 3.15 | 43,501 |
