BBLG - Bone Biologics Corp
0.7497
0.060 7.977%
Share volume: 167,242
Last Updated: 05-09-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.69
0.06
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.69 | $0.69 | $0.77 | $0.77 | $0.69 | $0.69 | $0.75 | $0.75 | 167,242 | $167,242.00 |
| 05-08-2025 | $0.67 | $0.67 | $0.70 | $0.70 | $0.65 | $0.65 | $0.69 | $0.69 | 41,927 | $41,927.00 |
| 05-07-2025 | $0.67 | $0.67 | $0.68 | $0.68 | $0.66 | $0.66 | $0.67 | $0.67 | 21,845 | $21,845.00 |
| 05-06-2025 | $0.69 | $0.69 | $0.71 | $0.71 | $0.63 | $0.63 | $0.67 | $0.67 | 23,932 | $23,932.00 |
| 05-05-2025 | $0.68 | $0.68 | $0.72 | $0.72 | $0.68 | $0.68 | $0.70 | $0.70 | 23,877 | $23,877.00 |
| 05-02-2025 | $0.70 | $0.70 | $0.73 | $0.73 | $0.69 | $0.69 | $0.72 | $0.72 | 38,277 | $38,277.00 |
| 05-01-2025 | $0.68 | $0.68 | $0.70 | $0.70 | $0.67 | $0.67 | $0.70 | $0.70 | 13,992 | $13,992.00 |
| 04-30-2025 | $0.67 | $0.67 | $0.69 | $0.69 | $0.66 | $0.66 | $0.67 | $0.67 | 10,596 | $10,596.00 |
| 04-29-2025 | $0.66 | $0.66 | $0.70 | $0.70 | $0.66 | $0.66 | $0.70 | $0.70 | 6,029 | $6,029.00 |
| 04-28-2025 | $0.68 | $0.68 | $0.68 | $0.68 | $0.65 | $0.65 | $0.66 | $0.66 | 9,465 | $9,465.00 |
