ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BBLG Bone Biologics Corporation

1.5912
0.0912 (6.08%)
Last Updated: 10:05:44
Delayed by 15 minutes

BBLG Historical Prices

Date Close Change Change (%) Open High Low Volume
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 40,385
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
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% 1.495 1.5799 1.4701 15,161
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 1.7699 1.56 41,227
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% 1.70 1.70 1.63 27,942
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 97,300
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% 2.2518 2.28 1.9601 47,559
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 12,921
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

Your Recent History

Delayed Upgrade Clock