Get the Stockscreener App
1.88
14.55%
-0.32
Bone Biologics Corp Stock (BBLG) Price History
The historical daily chart and data for Bone Biologics Corp stock (BBLG), show that the latest closing stock price as of May 17, 2024, is $1.88.
- Bone Biologics Corp all-time high stock price is $10.56, occurred on December 28, 2023.
- The lowest Bone Biologics Corp stock price recorded was $0.14 on May 19, 2023. Since then, Bone Biologics Corp's stock price has risen over 1,243% to $1.88 now.
- The 52-week high stock price for BBLG is $10.56, representing a 461.70% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for BBLG is $0.1418, indicating a -92.46% decrease from the current share price, occurred on May 22, 2023.
- The closing price of Bone Biologics Corp (BBLG) stock in the beginning of 2023 was $3.6588. The stock closed the year at $0.2097, a loss of over -94.27% for the year.
The table below shows more information about BBLG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $2.28 | $1.83 | $0.4543 | 240,997.0 | -14.55% |
| May 16, 2024 | $2.61 | $2.15 | $0.459 | 81,772.0 | -3.08% |
| May 15, 2024 | $3.15 | $2.05 | $1.10 | 853,148.0 | -1.30% |
| May 14, 2024 | $2.45 | $1.88 | $0.57 | 288,274.0 | +21.05% |
| May 13, 2024 | $1.97 | $1.84 | $0.1245 | 9,939.0 | -1.04% |
| May 10, 2024 | $1.97 | $1.77 | $0.1999 | 42,757.0 | +6.66% |
| May 09, 2024 | $1.82 | $1.78 | $0.04 | 21,105.0 | -0.55% |
| May 08, 2024 | $1.83 | $1.65 | $0.1842 | 8,781.0 | +2.84% |
| May 07, 2024 | $1.83 | $1.70 | $0.1307 | 33,011.0 | -3.83% |
| May 06, 2024 | $1.90 | $1.76 | $0.1414 | 19,966.0 | -1.08% |
| May 03, 2024 | $1.94 | $1.80 | $0.1418 | 24,924.0 | +0.15% |
| May 02, 2024 | $2.02 | $1.66 | $0.36 | 128,070.0 | +9.96% |
| May 01, 2024 | $1.69 | $1.55 | $0.14 | 19,233.0 | +7.59% |
| Apr 30, 2024 | $1.63 | $1.55 | $0.08 | 3,999.0 | -0.22% |
| Apr 29, 2024 | $1.64 | $1.55 | $0.0897 | 19,790.0 | +2.29% |
| Apr 26, 2024 | $1.61 | $1.51 | $0.10 | 28,154.0 | +0.66% |
| Apr 25, 2024 | $1.58 | $1.47 | $0.1098 | 15,102.0 | -0.33% |
| Apr 24, 2024 | $1.61 | $1.46 | $0.148 | 59,641.0 | -4.68% |
| Apr 23, 2024 | $1.65 | $1.57 | $0.0799 | 25,743.0 | +0.00% |
| Apr 22, 2024 | $1.75 | $1.60 | $0.1499 | 20,635.0 | -0.62% |
| Apr 19, 2024 | $1.94 | $1.61 | $0.33 | 76,750.0 | -10.31% |
Bone Biologics Corp Stock (BBLG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bone Biologics Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBLG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bone Biologics Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bone Biologics Corp Stock (BBLG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.15 | $1.55 | $1.60 | 2,012,974.0 | +20.40% |
| Apr, 2024 | $2.28 | $1.46 | $0.82 | 814,240.0 | -26.69% |
| Mar, 2024 | $3.09 | $2.02 | $1.07 | 3,150,298.0 | -13.06% |
| Feb, 2024 | $4.74 | $2.26 | $2.48 | 1,047,896.0 | -32.51% |
| Jan, 2024 | $6.34 | $3.12 | $3.22 | 2,978,984.0 | -19.69% |
Bone Biologics Corp Stock (BBLG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.56 | $0.3701 | $10.19 | 12,414,514.0 | +1,005% |
| Nov, 2023 | $0.998 | $0.40 | $0.598 | 53,066,199.0 | -22.10% |
| Oct, 2023 | $0.70 | $0.5032 | $0.1968 | 1,209,190.0 | -26.07% |
| Sep, 2023 | $0.7826 | $0.615 | $0.1676 | 1,316,327.0 | +4.89% |
| Aug, 2023 | $1.47 | $0.574 | $0.896 | 15,126,847.0 | -47.11% |
| Jul, 2023 | $1.77 | $1.23 | $0.54 | 3,430,696.0 | -10.49% |
| Jun, 2023 | $6.89 | $0.1725 | $6.72 | 10,562,319.0 | +743.66% |
| May, 2023 | $0.30 | $0.14 | $0.16 | 24,512,563.0 | -34.81% |
| Apr, 2023 | $0.3617 | $0.2261 | $0.1356 | 6,153,976.0 | +0.58% |
| Mar, 2023 | $0.3325 | $0.221 | $0.1115 | 1,399,536.0 | -12.25% |
| Feb, 2023 | $0.40 | $0.27 | $0.13 | 5,045,052.0 | +4.25% |
| Jan, 2023 | $0.40 | $0.2051 | $0.1949 | 5,306,897.0 | +34.76% |
Bone Biologics Corp Stock (BBLG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.44 | $0.1777 | $0.2623 | 9,328,977.0 | -30.08% |
| Nov, 2022 | $0.4511 | $0.2501 | $0.201 | 4,382,127.0 | -33.36% |
| Oct, 2022 | $1.09 | $0.435 | $0.66 | 8,189,054.0 | -57.14% |
| Sep, 2022 | $1.80 | $1.02 | $0.78 | 3,150,908.0 | -21.64% |
| Aug, 2022 | $1.97 | $1.25 | $0.72 | 904,247.0 | +4.69% |
| Jul, 2022 | $1.46 | $1.08 | $0.38 | 238,885.0 | -8.57% |
| Jun, 2022 | $1.70 | $1.13 | $0.5701 | 342,515.0 | -11.67% |
| May, 2022 | $2.24 | $1.16 | $1.08 | 529,950.0 | -27.29% |
| Apr, 2022 | $3.19 | $1.82 | $1.37 | 972,843.0 | -21.58% |
| Mar, 2022 | $4.07 | $1.47 | $2.60 | 16,461,703.0 | +52.75% |
| Feb, 2022 | $2.79 | $1.75 | $1.04 | 3,070,413.0 | -14.95% |
| Jan, 2022 | $6.78 | $1.95 | $4.83 | 75,303,113.0 | -39.20% |
0.75%
0.85%
Cap:
|
Volume (24h):