BBLG - Bone Biologics Corp
1.28
0.060 4.688%
Share volume: 27,734
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.22
0.06
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.28 | $1.28 | $1.28 | $1.28 | $1.18 | $1.18 | $1.28 | $1.28 | 27,734 | $27,734.00 |
| 03-05-2026 | $1.23 | $1.23 | $1.30 | $1.30 | $1.21 | $1.21 | $1.22 | $1.22 | 37,786 | $37,786.00 |
| 03-04-2026 | $1.26 | $1.26 | $1.33 | $1.33 | $1.21 | $1.21 | $1.25 | $1.25 | 21,626 | $21,626.00 |
| 03-03-2026 | $1.17 | $1.17 | $1.36 | $1.36 | $1.16 | $1.16 | $1.26 | $1.26 | 149,410 | $149,410.00 |
| 03-02-2026 | $1.14 | $1.14 | $1.21 | $1.21 | $1.14 | $1.14 | $1.19 | $1.19 | 19,302 | $19,302.00 |
| 02-27-2026 | $1.17 | $1.17 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | $1.15 | 10,174 | $10,174.00 |
| 02-26-2026 | $1.18 | $1.18 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | $1.15 | 11,162 | $11,162.00 |
| 02-25-2026 | $1.18 | $1.18 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | $1.16 | 8,152 | $8,152.00 |
| 02-24-2026 | $1.17 | $1.17 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | $1.14 | 18,532 | $18,532.00 |
| 02-23-2026 | $1.20 | $1.20 | $1.23 | $1.23 | $1.15 | $1.15 | $1.18 | $1.18 | 10,694 | $10,694.00 |