Free Trial

Bone Biologics (BBLG) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free BBLG Stock Alerts
$2.20
-0.07 (-3.08%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartHeadlines

Bone Biologics Stock Price Performance

5 Day
Performance
+14.58%
1 Month
Performance
+24.29%
3 Month
Performance
-43.30%
6 Month
Performance
+260.66%
Year-To-Date
Performance
-51.33%
1 Year
Performance
-56.25%
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 Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

BBLG Stock Chart for Friday, May, 17, 2024

BBLG Chart by TradingView

Bone Biologics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$2.27$2.20
-3.08%		$2.61$2.1581,772 shs$1.18 million
05/15/2024$2.30$2.27
-1.30%		$3.15$2.05853,224 shs$1.21 million
05/14/2024$1.88$2.30
+22.34%		$2.45$1.88287,264 shs$1.23 million
05/13/2024$1.92$1.88
-2.08%		$1.97$1.8710,640 shs$1.00 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$961,000.00
05/08/2024$1.76$1.81
+2.84%		$1.83$1.658,781 shs$967,000.00
05/07/2024$1.83$1.76
-3.83%		$1.83$1.7033,011 shs$940,000.00
05/06/2024$1.85$1.83
-1.08%		$1.90$1.7619,966 shs$977,000.00
05/03/2024$1.85$1.85
+0.15%		$1.94$1.8024,924 shs$988,000.00
05/02/2024$1.68$1.85
+9.96%		$2.02$1.66128,070 shs$986,000.00
05/01/2024$1.56$1.68
+7.59%		$1.69$1.5519,233 shs$897,000.00
04/30/2024$1.57$1.56
-0.22%		$1.63$1.553,999 shs$834,000.00
04/29/2024$1.53$1.57
+2.29%		$1.64$1.5519,791 shs$836,000.00
04/26/2024$1.52$1.53
+0.66%		$1.61$1.5128,140 shs$817,000.00
04/25/2024$1.53$1.52
-0.33%		$1.58$1.4715,097 shs$812,000.00
04/24/2024$1.60$1.53
-4.68%		$1.61$1.4660,391 shs$814,000.00
04/23/2024$1.60$1.60$1.65$1.5726,363 shs$854,000.00
04/22/2024$1.61$1.60
-0.62%		$1.75$1.6020,635 shs$854,000.00
04/19/2024$1.79$1.71
-4.47%		$1.94$1.6176,773 shs$913,000.00
04/18/2024$1.77$1.79
+1.13%		$1.94$1.6792,041 shs$956,000.00
04/17/2024$1.75$1.77
+1.14%		$1.77$1.6119,423 shs$945,000.00
04/16/2024$1.61$1.75
+8.70%		$1.77$1.5642,653 shs$934,000.00
04/15/2024$1.68$1.61
-4.04%		$1.78$1.6118,006 shs$860,000.00
04/12/2024$1.67$1.68
+0.46%		$1.76$1.6418,440 shs$896,000.00
04/11/2024$1.64$1.67
+1.83%		$1.70$1.6226,092 shs$892,000.00
04/10/2024$1.66$1.64
-1.20%		$1.70$1.6328,510 shs$876,000.00
04/09/2024$1.78$1.66
-6.74%		$1.78$1.6523,431 shs$886,000.00
04/08/2024$1.73$1.78
+2.89%		$1.86$1.7018,895 shs$951,000.00
04/05/2024$1.79$1.73
-3.36%		$1.87$1.6597,330 shs$924,000.00
04/04/2024$1.96$1.79
-8.67%		$2.05$1.7689,581 shs$956,000.00
04/03/2024$2.00$1.96
-2.00%		$2.13$1.8731,820 shs$1.05 million
04/02/2024$2.13$2.00
-6.10%		$2.28$1.9649,238 shs$1.07 million
04/01/2024$2.13$2.13$2.26$2.1010,971 shs$1.14 million
03/29/2024$2.13$2.13$2.26$2.0221,334 shs$1.14 million
03/28/2024$2.07$2.13
+2.90%		$2.26$2.0221,281 shs$1.14 million
03/27/2024$2.10$2.07
-1.43%		$2.15$2.0316,155 shs$1.11 million
03/26/2024$2.22$2.10
-5.41%		$2.19$2.0812,620 shs$1.12 million
03/25/2024$2.25$2.22
-1.33%		$2.25$2.1214,995 shs$1.19 million
03/22/2024$2.20$2.25
+2.27%		$2.30$2.1018,281 shs$1.20 million
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
03/21/2024$2.30$2.20
-4.35%		$2.39$2.1419,635 shs$1.18 million
03/20/2024$2.40$2.30
-4.17%		$2.33$2.2211,314 shs$1.23 million
03/19/2024$2.22$2.40
+8.11%		$2.46$2.2235,132 shs$1.28 million
03/18/2024$2.33$2.22
-4.72%		$2.50$2.2222,322 shs$1.19 million
03/15/2024$2.49$2.33
-6.43%		$2.56$2.3012,974 shs$1.24 million
03/14/2024$2.57$2.49
-3.11%		$2.60$2.4034,623 shs$1.33 million
03/13/2024$2.41$2.57
+6.64%		$2.73$2.40120,737 shs$1.37 million
03/12/2024$2.56$2.41
-5.86%		$2.57$2.3074,403 shs$1.29 million
03/11/2024$2.41$2.56
+6.22%		$2.56$2.3345,092 shs$1.37 million
03/08/2024$2.34$2.41
+2.99%		$2.47$2.3023,394 shs$1.29 million
03/07/2024$2.34$2.34
+0.21%		$2.40$2.2244,189 shs$1.25 million
03/06/2024$2.29$2.34
+1.97%		$2.43$2.3022,921 shs$1.25 million
03/05/2024$2.47$2.29
-7.29%		$2.46$2.2163,767 shs$1.22 million
03/04/2024$2.43$2.47
+1.65%		$2.77$2.35656,619 shs$1.32 million
03/01/2024$2.45$2.43
-0.82%		$3.09$2.201.86 million shs$1.30 million
02/29/2024$2.31$2.45
+6.06%		$2.56$2.4035,246 shs$1.31 million
02/28/2024$2.36$2.31
-1.91%		$2.58$2.2634,394 shs$1.23 million
02/27/2024$2.70$2.36
-12.78%		$2.71$2.3090,778 shs$1.26 million
02/26/2024$3.60$2.70
-25.00%		$3.37$2.54206,546 shs$1.44 million
02/23/2024$3.60$3.60$3.69$3.2522,305 shs$1.41 million
02/22/2024$3.15$3.60
+14.29%		$4.49$3.2583,657 shs$1.41 million
02/21/2024$3.90$3.15
-19.23%		$4.00$3.1543,244 shs$1.24 million
02/20/2024$3.88$3.90
+0.52%		$4.09$3.6515,392 shs$1.53 million
02/19/2024$3.88$3.88$4.05$3.6013,100 shs$1.52 million
02/16/2024$3.85$3.88
+0.78%		$4.05$3.6013,181 shs$1.52 million

Related Companies:
This page (OTC:BBLG) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts