Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	2.570	2.759	2.570	2.660	72,763	+0.09(+3.50%)
Oct 14, 2025	2.490	2.570	2.435	2.570	27,656	+0.05(+1.98%)
Oct 13, 2025	2.450	2.540	2.360	2.520	88,474	+0.09(+3.70%)
Oct 10, 2025	2.660	2.697	2.330	2.430	356,671	-0.27(-10.00%)
Oct 09, 2025	2.690	2.790	2.647	2.700	102,374	+0.03(+1.12%)
Oct 08, 2025	2.570	2.715		2.670	46,015	+0.08(+3.09%)
Oct 07, 2025	2.720	2.720	2.550	2.590	40,565	-0.05(-1.89%)
Oct 06, 2025	2.520	2.690	2.500	2.640	61,594	+0.14(+5.60%)
Oct 03, 2025	2.530	2.593	2.420	2.500	55,750	-0.05(-1.96%)
Oct 02, 2025	2.800	2.850	2.546	2.550	79,683	-0.24(-8.60%)
Oct 01, 2025	2.790	2.890	2.610	2.790	242,252	+0.00(+0.00%)
Sep 30, 2025	2.430	2.850	2.360	2.790	369,245	+0.37(+15.29%)
Sep 29, 2025	2.400	2.440	2.310	2.420	128,999	+0.02(+0.83%)
Sep 26, 2025	2.210	2.670	2.150	2.400	963,541	+0.27(+12.68%)
Sep 25, 2025	2.170	2.170	2.100	2.130	61,365	-0.02(-0.93%)
Sep 24, 2025	2.140	2.160	2.100	2.150	31,618	+0.02(+0.94%)
Sep 23, 2025	2.180	2.200	2.126	2.130	60,485	-0.01(-0.47%)
Sep 22, 2025	2.200	2.200	2.140	2.140	55,994	+0.03(+1.42%)
Sep 19, 2025	2.210	2.210	2.081	2.110	103,689	-0.03(-1.40%)
Sep 18, 2025	2.160	2.160	2.040	2.140	102,732	+0.03(+1.42%)
Sep 17, 2025	2.210	2.210	2.080	2.110	224,708	-0.03(-1.40%)
Sep 16, 2025	2.120	2.180	2.084	2.140	67,995	+0.08(+3.88%)
Sep 15, 2025	2.180	2.190	2.060	2.060	91,357	-0.07(-3.29%)
Sep 12, 2025	2.150	2.180	2.062	2.130	136,438	+0.02(+0.95%)
Sep 11, 2025	2.100	2.177	2.030	2.110	112,483	+0.11(+5.50%)
Sep 10, 2025	2.250	2.324	2.000	2.000	199,233	-0.15(-6.98%)
Sep 09, 2025	2.080	2.240	1.950	2.150	360,113	+0.00(+0.00%)
Sep 08, 2025	2.290	2.360	2.150	2.150	366,059	-0.16(-6.93%)
Sep 05, 2025	2.870	2.870	2.250	2.310	1,685,211	-0.54(-18.95%)
Sep 04, 2025	2.750	4.130	2.510	2.850	120,977,008	+0.78(+37.68%)
Sep 03, 2025	2.120	2.120	2.030	2.070	26,437	-0.05(-2.36%)
Sep 02, 2025	2.110	2.140	2.100	2.120	10,432	-0.03(-1.40%)
Aug 29, 2025	2.150	2.200	2.145	2.150	11,398	-0.01(-0.46%)
Aug 28, 2025	2.140	2.160	2.080	2.160	17,530	+0.01(+0.47%)
Aug 27, 2025	2.160	2.176	2.140	2.150	8,732	-0.01(-0.46%)
Aug 26, 2025	2.160	2.176	2.150	2.160	10,026	+0.00(+0.00%)
Aug 25, 2025	2.210	2.274	2.160	2.160	28,242	-0.04(-1.82%)
Aug 22, 2025	2.160	2.240	2.160	2.200	19,580	+0.03(+1.38%)
Aug 21, 2025	2.180	2.210	2.090	2.170	14,260	-0.05(-2.25%)
Aug 20, 2025	2.250	2.267	2.150	2.220	21,923	-0.03(-1.33%)
Aug 19, 2025	2.130	2.290	2.110	2.250	78,701	+0.17(+8.17%)
Aug 18, 2025	2.200	2.220	2.080	2.080	39,431	-0.12(-5.45%)
Aug 15, 2025	2.370	2.370	2.170	2.200	40,329	-0.15(-6.38%)
Aug 14, 2025	2.350	2.380	2.300	2.350	39,453	+0.00(+0.21%)
Aug 13, 2025	2.340	2.390	2.296	2.345	16,195	+0.01(+0.21%)
Aug 12, 2025	2.340	2.340	2.255	2.340	35,343	-0.02(-0.85%)
Aug 11, 2025	2.330	2.370	2.300	2.360	36,775	+0.03(+1.29%)
Aug 08, 2025	2.420	2.510	2.270	2.330	78,671	-0.21(-8.27%)
Aug 07, 2025	2.730	2.730	2.520	2.540	50,049	-0.10(-3.79%)
Aug 06, 2025	2.640	2.760	2.600	2.640	73,938	-0.05(-1.86%)
Aug 05, 2025	2.700	2.820	2.610	2.690	40,388	-0.05(-1.82%)
Aug 04, 2025	2.730	2.800	2.660	2.740	59,423	+0.01(+0.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Bone Biologics Corp - Common Stock (NQ:BBLG)

Historical Prices

Starting at $3.75/week.

Subscribe Today