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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.99 | -0.10 | -4.78% | 1.98 | 2.12 | 1.58 | 458,927 |
| Jul 25 2024 | 2.09 | 0.17 | 8.85% | 1.87 | 2.33 | 1.74 | 2,905,547 |
| Jul 24 2024 | 1.92 | 0.67 | 53.60% | 2.15 | 4.25 | 1.65 | 41,294,570 |
| Jul 23 2024 | 1.25 | 0.05 | 4.18% | 1.20 | 2.13 | 1.02 | 7,785,489 |
| Jul 22 2024 | 1.1999 | 0.09 | 8.10% | 1.12 | 1.21 | 1.07 | 28,154 |
| Jul 19 2024 | 1.11 | 0.00 | 0.00% | 1.12 | 1.2199 | 1.11 | 24,264 |
| Jul 18 2024 | 1.11 | -0.03 | -2.63% | 1.13 | 1.2199 | 1.11 | 14,798 |
| Jul 17 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.17 | 1.12 | 15,200 |
| Jul 16 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.23 | 1.11 | 27,905 |
| Jul 15 2024 | 1.15 | -0.06 | -4.96% | 1.21 | 1.23 | 1.15 | 24,356 |
| Jul 12 2024 | 1.21 | 0.03 | 2.54% | 1.29 | 1.29 | 1.1333 | 33,976 |
| Jul 11 2024 | 1.18 | 0.04 | 3.51% | 1.14 | 1.34 | 1.1101 | 316,259 |
| Jul 10 2024 | 1.14 | 0.04 | 3.64% | 1.08 | 1.20 | 1.06 | 122,666 |
| Jul 09 2024 | 1.10 | -0.12 | -9.84% | 1.20 | 1.23 | 1.00 | 152,400 |
| Jul 08 2024 | 1.22 | 0.04 | 3.39% | 1.20 | 1.26 | 1.17 | 28,456 |
| Jul 05 2024 | 1.18 | -0.05 | -4.07% | 1.22 | 1.2899 | 1.18 | 24,167 |
| Jul 03 2024 | 1.23 | 0.01 | 0.82% | 1.25 | 1.25 | 1.20 | 3,574 |
| Jul 02 2024 | 1.22 | 0.02 | 1.67% | 1.21 | 1.24 | 1.20 | 22,633 |
| Jul 01 2024 | 1.20 | -0.01 | -0.93% | 1.26 | 1.26 | 1.20 | 15,854 |
| Jun 28 2024 | 1.2113 | 0.00 | 0.00% | 1.2113 | 1.2113 | 1.2113 | 0 |
| Jun 27 2024 | 1.2113 | 0.04 | 3.53% | 1.18 | 1.23 | 1.13 | 67,036 |
| Jun 26 2024 | 1.17 | -0.04 | -3.31% | 1.21 | 1.3057 | 1.17 | 56,323 |
| Jun 25 2024 | 1.21 | -0.01 | -0.82% | 1.25 | 1.27 | 1.15 | 83,332 |
| Jun 24 2024 | 1.22 | -0.03 | -2.40% | 1.28 | 1.30 | 1.22 | 35,121 |
| Jun 21 2024 | 1.25 | -0.03 | -2.34% | 1.30 | 1.35 | 1.25 | 47,902 |
| Jun 20 2024 | 1.28 | -0.21 | -14.09% | 1.49 | 1.6882 | 1.2001 | 599,955 |
| Jun 18 2024 | 1.49 | -0.04 | -2.61% | 1.59 | 1.60 | 1.45 | 69,746 |
| Jun 17 2024 | 1.53 | 0.02 | 1.32% | 1.51 | 1.5939 | 1.40 | 112,612 |
| Jun 14 2024 | 1.51 | -0.05 | -3.21% | 1.51 | 1.85 | 1.4601 | 175,344 |
| Jun 13 2024 | 1.56 | 0.10 | 6.85% | 1.48 | 1.842 | 1.48 | 321,905 |
| Jun 12 2024 | 1.46 | 0.04 | 2.82% | 1.45 | 1.4751 | 1.40 | 14,455 |
| Jun 11 2024 | 1.42 | -0.04 | -2.74% | 1.43 | 1.55 | 1.42 | 21,409 |
| Jun 10 2024 | 1.46 | -0.08 | -5.19% | 1.55 | 1.55 | 1.46 | 18,298 |
| Jun 07 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.62 | 1.53 | 10,703 |
| Jun 06 2024 | 1.54 | -0.09 | -5.52% | 1.66 | 1.67 | 1.45 | 52,056 |
| Jun 05 2024 | 1.63 | -0.01 | -0.61% | 1.62 | 1.8659 | 1.56 | 82,115 |
| Jun 04 2024 | 1.64 | 0.06 | 3.80% | 1.64 | 1.67 | 1.56 | 14,673 |
| Jun 03 2024 | 1.58 | -0.08 | -4.82% | 1.66 | 1.66 | 1.57 | 22,293 |
| May 31 2024 | 1.66 | 0.11 | 7.10% | 1.57 | 1.66 | 1.56 | 48,255 |
| May 30 2024 | 1.55 | 0.00 | 0.00% | 1.60 | 1.63 | 1.49 | 16,665 |
| May 29 2024 | 1.55 | -0.04 | -2.52% | 1.57 | 1.65 | 1.54 | 28,295 |
| May 28 2024 | 1.59 | 0.09 | 6.00% | 1.63 | 1.69 | 1.53 | 59,477 |
| May 24 2024 | 1.50 | -0.01 | -0.66% | 1.50 | 1.6204 | 1.50 | 21,812 |
| May 23 2024 | 1.51 | -0.01 | -0.66% | 1.61 | 1.61 | 1.42 | 42,440 |
| May 22 2024 | 1.52 | 0.06 | 4.11% | 1.50 | 1.77 | 1.40 | 215,855 |
| May 21 2024 | 1.46 | -0.36 | -19.78% | 1.825 | 1.8799 | 1.38 | 293,572 |
| 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 |
