• SPX
  • $5,984.96
  • 0.2 %
  • $11.86
  • DJI
  • $43,897.52
  • 0.38 %
  • $168.17
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,075.58
  • -0.8 %
  • -$65.16
  • IXIC
  • $19,285.97
  • 0.09 %
  • $16.51
Bone Biologics Corporation (BBLG) Charts

Bone Biologics Corporation (BBLG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.35

$0.05

(3.48%)

Day's range
$1.3
Day's range
$1.35
  • 5 DAY PERFORMANCE

    +3.85%
  • 1 MONTH PERFORMANCE

    -24.16%
  • 3 MONTH PERFORMANCE

    -15.09%
  • 6 MONTH PERFORMANCE

    -25.41%
  • YEAR-TO-DATE PERFORMANCE

    -70.13%
  • 1 YEAR PERFORMANCE

    -68.09%

Bone Biologics Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $1.30 $1.34   (2.93%) $1.34 $1.30 25,342
11/07/2024 $1.29 $1.30   (0.78%) $1.34 $1.26 34,675 $1.52 M
11/06/2024 $1.39 $1.30   (-6.47%) $1.40 $1.25 115,400 $1.52 M
11/05/2024 $1.34 $1.39   (3.73%) $1.41 $1.31 65,100 $1.62 M
11/04/2024 $1.30 $1.29   (-0.77%) $1.34 $1.25 57,500 $1.51 M
11/01/2024 $1.36 $1.30   (-4.41%) $1.38 $1.29 78,900 $1.52 M
10/31/2024 $1.34 $1.35   (0.75%) $1.39 $1.30 104,076 $1.58 M
10/30/2024 $1.37 $1.35   (-1.46%) $1.42 $1.31 139,100 $1.58 M
10/29/2024 $1.66 $1.39   (-16.27%) $1.71 $1.20 728,200 $1.62 M
10/28/2024 $1.79 $1.73   (-3.35%) $1.79 $1.66 88,000 $2.02 M
10/25/2024 $1.65 $1.73   (4.85%) $1.75 $1.63 79,919 $2.02 M
10/24/2024 $1.72 $1.72   (0%) $1.78 $1.65 115,650 $2.01 M
10/23/2024 $1.84 $1.71   (-7.07%) $1.84 $1.62 189,520 $2.00 M
10/22/2024 $1.95 $1.81   (-7.18%) $1.98 $1.70 419,400 $2.11 M
10/21/2024 $2.05 $1.98   (-3.41%) $2.21 $1.86 472,404 $2.31 M
10/18/2024 $2.03 $2.02   (-0.49%) $2.30 $1.93 2.18 M $2.36 M
10/17/2024 $1.80 $1.81   (0.56%) $1.88 $1.75 181,117 $2.11 M
10/16/2024 $1.75 $1.88   (7.43%) $2.04 $1.65 1.20 M $2.20 M
10/15/2024 $1.57 $1.48   (-5.73%) $1.59 $1.45 895,000 $1.73 M
10/14/2024 $1.66 $1.59   (-4.22%) $1.71 $1.56 112,200 $1.86 M
10/11/2024 $1.68 $1.67   (-0.6%) $1.73 $1.64 62,700 $1.95 M
10/10/2024 $1.78 $1.68   (-5.62%) $1.82 $1.65 94,701 $1.96 M
10/09/2024 $1.78 $1.72   (-3.37%) $1.78 $1.69 100,500 $2.01 M
10/08/2024 $1.84 $1.78   (-3.26%) $1.90 $1.74 106,534 $2.08 M
10/07/2024 $1.73 $1.87   (8.09%) $1.91 $1.72 145,080 $2.18 M
10/04/2024 $1.73 $1.72   (-0.58%) $1.97 $1.67 253,731 $2.01 M
10/03/2024 $1.48 $1.77   (19.59%) $2.13 $1.48 921,827 $2.07 M
10/02/2024 $2.06 $1.52   (-26.21%) $2.12 $1.45 519,235 $1.78 M
10/01/2024 $2.10 $2.08   (-0.95%) $2.24 $2.03 142,900 $2.43 M
09/30/2024 $2.35 $2.13   (-9.36%) $2.45 $2.10 285,604 $2.49 M
09/27/2024 $2.68 $2.35   (-12.31%) $2.69 $2.31 369,727 $2.75 M
09/26/2024 $2.29 $2.53   (10.48%) $2.61 $2.20 470,421 $2.96 M
09/25/2024 $2.17 $2.32   (6.91%) $2.75 $2.02 1.79 M $2.71 M
09/24/2024 $2.00 $2.17   (8.5%) $2.25 $1.96 411,600 $2.54 M
09/23/2024 $2.15 $1.94   (-9.77%) $2.26 $1.86 455,243 $2.27 M
09/20/2024 $1.89 $2.15   (13.76%) $2.46 $1.83 2.27 M $2.51 M
09/19/2024 $2.16 $1.82   (-15.74%) $2.41 $1.65 1.83 M $2.13 M
09/18/2024 $1.75 $2.08   (18.86%) $2.34 $1.73 9.42 M $2.43 M
09/17/2024 $1.68 $1.73   (2.98%) $1.79 $1.51 4.12 M $2.02 M
09/16/2024 $1.26 $1.89   (50%) $1.98 $1.13 161.17 M $2.21 M
09/13/2024 $1.25 $0.80   (-36%) $1.26 $0.80 661,300 $934,738
09/12/2024 $1.15 $1.19   (3.48%) $1.24 $1.15 55,806 $1.39 M
09/11/2024 $1.10 $1.14   (3.64%) $1.20 $1.07 34,820 $1.33 M
09/10/2024 $1.09 $1.10   (0.92%) $1.15 $1.06 50,400 $1.29 M
09/09/2024 $1.20 $1.14   (-5%) $1.22 $1.06 60,708 $1.33 M
09/06/2024 $1.24 $1.19   (-4.03%) $1.28 $1.13 54,500 $1.39 M
09/05/2024 $1.20 $1.24   (3.33%) $1.24 $1.16 33,200 $1.45 M
09/04/2024 $1.17 $1.22   (4.27%) $1.25 $1.14 84,734 $1.43 M
09/03/2024 $1.39 $1.16   (-16.55%) $1.48 $1.14 158,943 $1.36 M
08/30/2024 $1.42 $1.40   (-1.41%) $1.48 $1.38 17,010 $1.64 M
08/29/2024 $1.44 $1.42   (-1.39%) $1.49 $1.42 18,909 $1.66 M
08/28/2024 $1.52 $1.44   (-5.26%) $1.63 $1.43 88,455 $1.68 M
08/27/2024 $1.53 $1.54   (0.65%) $1.66 $1.52 74,440 $1.80 M
08/26/2024 $1.60 $1.56   (-2.5%) $1.74 $1.53 101,847 $1.82 M
08/23/2024 $1.48 $1.59   (7.43%) $1.62 $1.48 105,500 $1.86 M
08/22/2024 $1.56 $1.48   (-5.13%) $1.69 $1.46 109,521 $1.73 M
08/21/2024 $1.36 $1.58   (16.18%) $1.62 $1.36 238,476 $1.85 M
08/20/2024 $1.43 $1.39   (-2.8%) $1.50 $1.37 317,900 $1.62 M
08/19/2024 $1.50 $1.45   (-3.33%) $1.53 $1.41 131,200 $1.69 M
08/16/2024 $1.45 $1.50   (3.45%) $1.55 $1.45 63,809 $1.75 M
08/15/2024 $1.36 $1.47   (8.09%) $1.50 $1.35 95,654 $1.72 M
08/14/2024 $1.50 $1.38   (-8%) $1.50 $1.33 121,300 $1.61 M
08/13/2024 $1.60 $1.52   (-5%) $1.61 $1.45 163,032 $1.78 M
08/12/2024 $1.68 $1.62   (-3.57%) $1.88 $1.56 300,920 $1.89 M
08/09/2024 $1.70 $1.69   (-0.59%) $1.84 $1.53 152,515 $1.97 M
08/08/2024 $1.79 $1.59   (-11.17%) $1.84 $1.46 208,401 $1.86 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.