Register to chat with like-minded investors on our interactive forums.
BBLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 2.08 | 0.35 | 20.23% | 1.75 | 2.34 | 1.7348 | 9,391,077 |
| Sep 17 2024 | 1.73 | -0.16 | -8.47% | 1.68 | 1.79 | 1.51 | 4,094,542 |
| Sep 16 2024 | 1.89 | 1.09 | 136.25% | 1.26 | 1.98 | 1.13 | 160,912,184 |
| Sep 13 2024 | 0.80 | -0.39 | -32.77% | 1.20 | 1.26 | 0.80 | 639,167 |
| Sep 12 2024 | 1.19 | 0.05 | 4.39% | 1.15 | 1.24 | 1.15 | 52,394 |
| Sep 11 2024 | 1.14 | 0.04 | 3.32% | 1.10 | 1.1968 | 1.07 | 34,728 |
| Sep 10 2024 | 1.1034 | -0.04 | -3.21% | 1.09 | 1.15 | 1.06 | 50,366 |
| Sep 09 2024 | 1.14 | -0.05 | -4.20% | 1.20 | 1.22 | 1.06 | 60,208 |
| Sep 06 2024 | 1.19 | -0.05 | -4.03% | 1.24 | 1.2826 | 1.13 | 54,483 |
| Sep 05 2024 | 1.24 | 0.02 | 1.64% | 1.20 | 1.24 | 1.16 | 33,168 |
| Sep 04 2024 | 1.22 | 0.06 | 5.17% | 1.17 | 1.25 | 1.14 | 84,689 |
| Sep 03 2024 | 1.16 | -0.24 | -17.14% | 1.39 | 1.4801 | 1.14 | 158,553 |
| Aug 30 2024 | 1.40 | -0.02 | -1.41% | 1.42 | 1.48 | 1.3801 | 16,210 |
| Aug 29 2024 | 1.42 | -0.02 | -1.39% | 1.44 | 1.49 | 1.42 | 18,909 |
| Aug 28 2024 | 1.44 | -0.10 | -6.49% | 1.52 | 1.6299 | 1.43 | 88,432 |
| Aug 27 2024 | 1.54 | -0.02 | -1.28% | 1.53 | 1.66 | 1.52 | 74,440 |
| Aug 26 2024 | 1.56 | -0.03 | -1.89% | 1.60 | 1.74 | 1.53 | 101,433 |
| Aug 23 2024 | 1.59 | 0.11 | 7.43% | 1.48 | 1.62 | 1.48 | 104,460 |
| Aug 22 2024 | 1.48 | -0.10 | -6.33% | 1.56 | 1.69 | 1.4601 | 109,470 |
| Aug 21 2024 | 1.58 | 0.19 | 13.67% | 1.36 | 1.6199 | 1.36 | 238,273 |
| Aug 20 2024 | 1.39 | -0.06 | -4.14% | 1.43 | 1.50 | 1.37 | 317,574 |
| Aug 19 2024 | 1.45 | -0.05 | -3.33% | 1.50 | 1.5299 | 1.4103 | 131,134 |
| Aug 16 2024 | 1.50 | 0.03 | 2.04% | 1.45 | 1.55 | 1.45 | 63,684 |
| Aug 15 2024 | 1.47 | 0.09 | 6.52% | 1.36 | 1.50 | 1.35 | 95,503 |
| Aug 14 2024 | 1.38 | -0.14 | -9.21% | 1.51 | 1.51 | 1.33 | 120,876 |
| Aug 13 2024 | 1.52 | -0.10 | -6.17% | 1.60 | 1.6099 | 1.4543 | 161,943 |
| Aug 12 2024 | 1.62 | -0.07 | -4.14% | 1.68 | 1.88 | 1.56 | 300,703 |
| Aug 09 2024 | 1.69 | 0.10 | 6.29% | 1.70 | 1.84 | 1.53 | 152,029 |
| Aug 08 2024 | 1.59 | -0.25 | -13.59% | 1.79 | 1.8351 | 1.46 | 201,372 |
| Aug 07 2024 | 1.84 | -0.27 | -12.80% | 2.11 | 2.28 | 1.77 | 234,554 |
| Aug 06 2024 | 2.11 | -0.26 | -10.97% | 2.27 | 2.60 | 2.10 | 296,709 |
| Aug 05 2024 | 2.37 | -0.35 | -12.87% | 2.37 | 2.5599 | 2.26 | 380,296 |
| Aug 02 2024 | 2.72 | 0.00 | 0.00% | 2.32 | 3.05 | 2.20 | 2,469,611 |
| Aug 01 2024 | 2.72 | 0.56 | 25.93% | 3.66 | 3.69 | 2.67 | 67,755,409 |
| Jul 31 2024 | 2.16 | 0.40 | 22.73% | 1.76 | 2.40 | 1.76 | 4,553,036 |
| Jul 30 2024 | 1.76 | 0.05 | 2.92% | 1.66 | 1.8215 | 1.5949 | 209,208 |
| Jul 29 2024 | 1.71 | -0.28 | -14.07% | 1.88 | 1.92 | 1.65 | 173,911 |
| 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 |
