BBLG - Bone Biologics Corp
1.35
-0.055 -4.074%
Share volume: 14,504
Last Updated: 04-23-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.40
-0.05
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $1.38 | $1.38 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | $1.35 | 14,504 | $14,504.00 |
| 04-22-2026 | $1.40 | $1.40 | $1.43 | $1.43 | $1.38 | $1.38 | $1.41 | $1.41 | 13,570 | $13,570.00 |
| 04-21-2026 | $1.39 | $1.39 | $1.40 | $1.40 | $1.38 | $1.38 | $1.40 | $1.40 | 4,280 | $4,280.00 |
| 04-20-2026 | $1.35 | $1.35 | $1.40 | $1.40 | $1.35 | $1.35 | $1.38 | $1.38 | 8,778 | $8,778.00 |
| 04-17-2026 | $1.32 | $1.32 | $1.40 | $1.40 | $1.31 | $1.31 | $1.39 | $1.39 | 23,442 | $23,442.00 |
| 04-16-2026 | $1.31 | $1.31 | $1.33 | $1.33 | $1.30 | $1.30 | $1.32 | $1.32 | 8,082 | $8,082.00 |
| 04-15-2026 | $1.29 | $1.29 | $1.31 | $1.31 | $1.27 | $1.27 | $1.31 | $1.31 | 14,136 | $14,136.00 |
| 04-14-2026 | $1.27 | $1.27 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | $1.26 | 3,651 | $3,651.00 |
| 04-13-2026 | $1.22 | $1.22 | $1.27 | $1.27 | $1.22 | $1.22 | $1.23 | $1.23 | 4,035 | $4,035.00 |
| 04-10-2026 | $1.25 | $1.25 | $1.27 | $1.27 | $1.24 | $1.24 | $1.26 | $1.26 | 9,905 | $9,905.00 |