Free Trial

Bone Biologics (BBLG) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free BBLG Stock Alerts
$1.88
-0.32 (-14.55%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Bone Biologics Stock Price Performance

5 Day
Performance
-18.26%
1 Month
Performance
+9.94%
3 Month
Performance
-51.55%
6 Month
Performance
-61.48%
Year-To-Date
Performance
-58.41%
Receive BBLG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bone Biologics and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The CHIPS Act Motherlode
If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.
Click here to see my #1 investment for 2024.

BBLG Stock Chart for Sunday, May, 19, 2024

BBLG Chart by TradingView

Bone Biologics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.20$1.88
-14.55%		$2.28$1.83240,674 shs$996,000.00
05/16/2024$2.27$2.20
-3.08%		$2.61$2.1581,772 shs$1.17 million
05/15/2024$2.30$2.27
-1.30%		$3.15$2.05854,309 shs$1.20 million
05/14/2024$1.90$2.30
+21.05%		$2.45$1.88288,282 shs$1.22 million
05/13/2024$1.92$1.90
-1.04%		$1.97$1.849,939 shs$1.01 million
05/10/2024$1.80$1.92
+6.66%		$1.97$1.7742,757 shs$1.03 million
05/09/2024$1.81$1.80
-0.55%		$1.82$1.7821,106 shs$954,000.00
05/08/2024$1.76$1.81
+2.84%		$1.83$1.658,781 shs$959,000.00
05/07/2024$1.83$1.76
-3.83%		$1.83$1.7033,011 shs$933,000.00
05/06/2024$1.85$1.83
-1.08%		$1.90$1.7619,966 shs$970,000.00
05/03/2024$1.85$1.85
+0.15%		$1.94$1.8024,924 shs$980,000.00
05/02/2024$1.68$1.85
+9.96%		$2.02$1.66128,070 shs$979,000.00
05/01/2024$1.56$1.68
+7.59%		$1.69$1.5519,233 shs$890,000.00
04/30/2024$1.57$1.56
-0.22%		$1.63$1.553,999 shs$828,000.00
04/29/2024$1.53$1.57
+2.29%		$1.64$1.5519,790 shs$829,000.00
04/26/2024$1.55$1.53
-1.29%		$1.61$1.5128,140 shs$811,000.00
04/25/2024$1.53$1.55
+1.63%		$1.58$1.4715,177 shs$828,000.00
04/24/2024$1.60$1.53
-4.68%		$1.61$1.4660,391 shs$808,000.00
04/23/2024$1.60$1.60$1.65$1.5725,743 shs$848,000.00
04/22/2024$1.61$1.60
-0.62%		$1.75$1.6020,635 shs$848,000.00
04/19/2024$1.80$1.71
-4.74%		$1.94$1.6176,773 shs$906,000.00
04/18/2024$1.77$1.80
+1.41%		$1.94$1.6792,027 shs$951,000.00
04/17/2024$1.75$1.77
+1.14%		$1.77$1.6119,423 shs$938,000.00
04/16/2024$1.61$1.75
+8.70%		$1.77$1.5642,331 shs$928,000.00
04/15/2024$1.68$1.61
-4.04%		$1.78$1.6118,006 shs$853,000.00
04/12/2024$1.67$1.68
+0.46%		$1.76$1.6418,440 shs$889,000.00
04/11/2024$1.65$1.67
+1.21%		$1.70$1.6226,092 shs$892,000.00
04/10/2024$1.66$1.65
-0.60%		$1.70$1.6328,548 shs$874,000.00
04/09/2024$1.78$1.66
-6.74%		$1.78$1.6523,431 shs$880,000.00
04/08/2024$1.73$1.78
+2.89%		$1.86$1.7018,895 shs$943,000.00
04/05/2024$1.82$1.73
-4.95%		$1.87$1.6597,330 shs$917,000.00
04/04/2024$1.96$1.82
-7.14%		$2.05$1.7690,582 shs$965,000.00
04/03/2024$2.00$1.96
-2.00%		$2.13$1.8731,820 shs$1.04 million
04/02/2024$2.17$2.00
-7.83%		$2.28$1.9649,238 shs$1.06 million
04/01/2024$2.13$2.17
+1.88%		$2.26$2.1111,515 shs$1.16 million
03/29/2024$2.13$2.13$2.26$2.0221,334 shs$1.13 million
03/28/2024$2.04$2.13
+4.41%		$2.26$2.0221,281 shs$1.13 million
03/27/2024$2.10$2.04
-2.86%		$2.23$2.0316,132 shs$1.08 million
03/26/2024$2.22$2.10
-5.41%		$2.19$2.0812,645 shs$1.12 million
03/25/2024$2.25$2.22
-1.33%		$2.25$2.1214,995 shs$1.18 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$2.20$2.25
+2.27%		$2.30$2.1018,281 shs$1.19 million
03/21/2024$2.30$2.20
-4.35%		$2.39$2.1419,607 shs$1.17 million
03/20/2024$2.40$2.30
-4.17%		$2.33$2.2211,314 shs$1.22 million
03/19/2024$2.24$2.40
+7.14%		$2.46$2.2235,134 shs$1.27 million
03/18/2024$2.33$2.24
-3.86%		$2.50$2.2422,322 shs$1.19 million
03/15/2024$2.40$2.33
-2.92%		$2.56$2.3012,974 shs$1.24 million
03/14/2024$2.57$2.40
-6.61%		$2.60$2.4034,583 shs$1.27 million
03/13/2024$2.41$2.57
+6.64%		$2.73$2.40120,737 shs$1.36 million
03/12/2024$2.56$2.41
-5.86%		$2.57$2.3074,403 shs$1.28 million
03/11/2024$2.41$2.56
+6.22%		$2.56$2.3345,092 shs$1.36 million
03/08/2024$2.34$2.41
+2.99%		$2.47$2.3023,394 shs$1.28 million
03/07/2024$2.34$2.34
+0.00%		$2.40$2.2244,189 shs$1.25 million
03/06/2024$2.29$2.34
+2.18%		$2.43$2.3047,265 shs$1.24 million
03/05/2024$2.47$2.29
-7.29%		$2.46$2.2165,342 shs$1.21 million
03/04/2024$2.43$2.47
+1.65%		$2.77$2.35655,318 shs$1.31 million
03/01/2024$2.43$2.43$3.09$2.201.86 million shs$1.29 million
02/29/2024$2.31$2.43
+5.19%		$2.56$2.4036,546 shs$1.29 million
02/28/2024$2.30$2.31
+0.43%		$2.58$2.2634,394 shs$1.22 million
02/27/2024$2.70$2.30
-14.81%		$2.71$2.3090,846 shs$1.23 million
02/26/2024$3.60$2.70
-25.00%		$3.37$2.54207,152 shs$1.43 million
02/23/2024$3.60$3.60$3.69$3.2522,305 shs$1.40 million
02/22/2024$3.15$3.60
+14.29%		$4.49$3.2583,657 shs$1.23 million
02/21/2024$3.90$3.15
-19.23%		$3.99$3.1543,501 shs$1.23 million
02/20/2024$3.88$3.90
+0.52%		$4.09$3.6515,436 shs$1.52 million
02/19/2024$3.88$3.88
+0.13%		$4.05$3.6013,100 shs$1.51 million

Related Companies:
This page (NASDAQ:BBLG) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
How Biden has already won 2024
Porter & Company