Bone Biologics Corporation BBLG

Full chart Compare

Set alert

0.33 USD -0.08 (-18.75%)

Regular-session close

0.33 0.00 +1.14%

After hours · Nov 13, 7:05 PM ET

0.325 Day range 0.392

0.324 52-week range 2.11

YTD: -77.58%
1 year: -80.88%

BBLG daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.37	0.39	0.33	0.33	-0.07	-18.73%	297,701
Nov 12, 2026	0.37	0.48	0.32	0.40	+0.05	+14.29%	8,090,700
Nov 11, 2026	0.34	0.38	0.34	0.35	+0.01	+2.64%	15,600
Nov 10, 2026	0.35	0.36	0.33	0.34	+0.01	+3.02%	31,500
Nov 9, 2026	0.33	0.39	0.32	0.33	0.00	-0.60%	54,600
Nov 6, 2026	0.34	0.35	0.32	0.33	+0.01	+2.78%	136,400
Nov 5, 2026	0.35	0.35	0.32	0.32	-0.02	-6.63%	40,500
Nov 4, 2026	0.38	0.38	0.35	0.35	-0.01	-1.98%	22,900
Nov 3, 2026	0.37	0.37	0.35	0.35	-0.02	-4.58%	37,800
Nov 2, 2026	0.39	0.39	0.37	0.37	-0.01	-2.37%	23,800
Oct 30, 2026	0.40	0.40	0.37	0.38	-0.01	-2.06%	14,400
Oct 29, 2026	0.41	0.41	0.39	0.39	0.00	-1.02%	18,300
Oct 28, 2026	0.41	0.42	0.39	0.39	+0.02	+6.52%	46,700
Oct 27, 2026	0.39	0.39	0.36	0.37	-0.01	-2.39%	121,300
Oct 26, 2026	0.39	0.41	0.37	0.38	-0.02	-4.56%	25,800
Oct 23, 2026	0.41	0.41	0.39	0.40	-0.01	-2.71%	10,000
Oct 22, 2026	0.41	0.42	0.39	0.41	-0.01	-3.33%	25,100
Oct 21, 2026	0.41	0.43	0.41	0.42	-0.01	-2.33%	15,600
Oct 20, 2026	0.43	0.44	0.41	0.43	+0.02	+4.62%	14,500
Oct 19, 2026	0.43	0.44	0.39	0.41	+0.02	+4.05%	19,100
Oct 16, 2026	0.41	0.41	0.39	0.40	+0.01	+1.80%	59,700
Oct 15, 2026	0.40	0.40	0.38	0.39	-0.03	-6.51%	119,300
Oct 14, 2026	0.42	0.42	0.39	0.42	-0.02	-3.49%	58,100
Oct 13, 2026	0.44	0.46	0.40	0.43	-0.03	-5.49%	59,600
Oct 12, 2026	0.47	0.47	0.44	0.46	-0.01	-2.57%	33,700
Oct 9, 2026	0.47	0.49	0.46	0.47	0.00	-0.43%	36,300
Oct 8, 2026	0.48	0.48	0.47	0.47	-0.02	-3.89%	9,700
Oct 7, 2026	0.46	0.49	0.46	0.49	+0.01	+1.67%	17,500
Oct 6, 2026	0.50	0.50	0.46	0.48	-0.01	-1.03%	53,700
Oct 5, 2026	0.47	0.50	0.46	0.49	+0.01	+2.11%	26,200
Oct 2, 2026	0.48	0.48	0.47	0.48	0.00	0.00%	20,600
Oct 1, 2026	0.47	0.48	0.47	0.48	-0.02	-4.23%	23,500
Sep 30, 2026	0.49	0.50	0.48	0.50	0.00	0.00%	36,700
Sep 29, 2026	0.49	0.50	0.48	0.50	0.00	0.00%	15,900
Sep 28, 2026	0.48	0.50	0.48	0.50	0.00	0.00%	33,400
Sep 25, 2026	0.49	0.50	0.47	0.50	+0.01	+1.02%	57,600
Sep 24, 2026	0.53	0.55	0.48	0.49	-0.02	-2.96%	229,200
Sep 23, 2026	0.47	0.55	0.46	0.51	+0.02	+4.33%	448,700
Sep 22, 2026	0.50	0.50	0.47	0.49	+0.01	+1.89%	53,200
Sep 21, 2026	0.51	0.52	0.47	0.48	-0.04	-8.29%	65,700
Sep 18, 2026	0.52	0.53	0.50	0.52	+0.02	+3.80%	119,900
Sep 17, 2026	0.47	0.54	0.43	0.50	-0.04	-7.06%	465,200
Sep 16, 2026	0.53	0.55	0.53	0.54	0.00	-0.37%	4,176,500
Sep 15, 2026	0.53	0.58	0.51	0.54	0.00	0.00%	103,800
Sep 14, 2026	0.54	0.57	0.54	0.54	-0.01	-2.00%	24,300
Sep 11, 2026	0.56	0.57	0.55	0.55	-0.01	-1.78%	11,300
Sep 10, 2026	0.56	0.58	0.55	0.56	+0.01	+1.26%	17,500
Sep 9, 2026	0.59	0.59	0.55	0.55	-0.01	-1.07%	54,900
Sep 8, 2026	0.58	0.59	0.56	0.56	-0.01	-1.41%	14,800
Sep 4, 2026	0.58	0.58	0.54	0.57	+0.01	+1.79%	15,200
Sep 3, 2026	0.58	0.58	0.55	0.56	+0.01	+1.45%	57,600
Sep 2, 2026	0.56	0.57	0.54	0.55	-0.01	-2.31%	95,500
Sep 1, 2026	0.56	0.56	0.55	0.56	-0.01	-2.43%	25,900
Aug 31, 2026	0.59	0.59	0.56	0.58	-0.04	-6.18%	89,900
Aug 28, 2026	0.60	0.62	0.58	0.62	0.00	0.00%	28,300
Aug 27, 2026	0.59	0.62	0.59	0.62	0.00	-0.16%	75,800
Aug 26, 2026	0.58	0.62	0.58	0.62	+0.01	+1.82%	72,100
Aug 25, 2026	0.59	0.61	0.59	0.61	0.00	-0.49%	24,100
Aug 24, 2026	0.62	0.62	0.58	0.61	-0.02	-2.88%	43,300
Aug 21, 2026	0.60	0.63	0.59	0.63	+0.02	+3.47%	83,400
Aug 20, 2026	0.63	0.63	0.60	0.61	-0.04	-5.47%	83,800
Aug 19, 2026	0.63	0.64	0.61	0.64	0.00	-0.47%	139,800
Aug 18, 2026	0.63	0.66	0.61	0.64	-0.02	-2.58%	95,000
Aug 17, 2026	0.65	0.67	0.62	0.66	+0.01	+0.76%	249,200
Aug 14, 2026	0.66	0.67	0.64	0.66	-0.02	-2.82%	174,300

65 days, newest first. Daily bars as drawn on the BBLG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

BBLG price history