Get the Stockscreener App
0.4852
2.06%
0.0098
After Hours:
.49
0.0048
+0.99%
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 October 05, 2026, is $0.4852.
- Bone Biologics Corp all-time high stock price is $25.50, occurred on July 24, 2024.
- 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 246.57% to $0.4852 now.
- The 52-week high stock price for BBLG is $2.89, representing a 495.63% increase from the current share price, occurred on October 01, 2025.
- The 52-week low stock price for BBLG is $0.428, indicating a -11.79% decrease from the current share price, occurred on September 17, 2026.
- The closing price of Bone Biologics Corp (BBLG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Oct 05, 2026 | $0.4954 | $0.46 | $0.0354 | 26,092.0 | +2.06% |
| Oct 02, 2026 | $0.4811 | $0.466 | $0.0151 | 20,124.0 | +0.08% |
| Oct 01, 2026 | $0.4812 | $0.4663 | $0.0149 | 23,496.0 | -4.29% |
| Sep 30, 2026 | $0.4963 | $0.4751 | $0.0212 | 36,517.0 | +0.00% |
| Sep 29, 2026 | $0.4963 | $0.4792 | $0.0171 | 15,838.0 | +0.00% |
| Sep 28, 2026 | $0.4963 | $0.4795 | $0.0168 | 33,309.0 | +0.06% |
| Sep 25, 2026 | $0.4963 | $0.47 | $0.0263 | 57,572.0 | +0.98% |
| Sep 24, 2026 | $0.5497 | $0.476 | $0.0737 | 228,382.0 | -2.98% |
| Sep 23, 2026 | $0.5497 | $0.4603 | $0.0894 | 422,667.0 | +4.41% |
| Sep 22, 2026 | $0.4991 | $0.4662 | $0.0329 | 53,196.0 | +1.93% |
| Sep 21, 2026 | $0.5189 | $0.4666 | $0.0523 | 65,651.0 | -8.34% |
| Sep 18, 2026 | $0.525 | $0.4996 | $0.0254 | 113,682.0 | +3.82% |
| Sep 17, 2026 | $0.539 | $0.428 | $0.111 | 464,881.0 | -7.01% |
| Sep 16, 2026 | $0.55 | $0.531 | $0.019 | 14,849.0 | -0.44% |
| Sep 15, 2026 | $0.5798 | $0.5101 | $0.0697 | 103,811.0 | -0.02% |
| Sep 14, 2026 | $0.5681 | $0.54 | $0.0281 | 24,326.0 | -1.94% |
| Sep 11, 2026 | $0.565 | $0.55 | $0.015 | 11,287.0 | -1.82% |
| Sep 10, 2026 | $0.575 | $0.551 | $0.0239 | 17,303.0 | +1.25% |
| Sep 09, 2026 | $0.5899 | $0.55 | $0.0399 | 54,899.0 | -1.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.4954 | $0.46 | $0.0354 | 95,804.0 | -2.24% |
| Sep, 2026 | $0.5899 | $0.428 | $0.1619 | 1,927,048.0 | -13.99% |
| Aug, 2026 | $1.06 | $0.557 | $0.503 | 16,974,930.0 | -31.77% |
| Jul, 2026 | $1.53 | $0.83 | $0.6999 | 1,046,808.0 | -38.27% |
| Jun, 2026 | $1.54 | $1.21 | $0.33 | 2,455,612.0 | +3.79% |
| May, 2026 | $1.40 | $1.21 | $0.19 | 293,816.0 | +2.33% |
| Apr, 2026 | $1.43 | $1.12 | $0.3084 | 221,309.0 | +17.27% |
| Mar, 2026 | $1.36 | $1.05 | $0.31 | 440,077.0 | -4.51% |
| Feb, 2026 | $1.70 | $1.11 | $0.59 | 366,315.0 | -29.76% |
| Jan, 2026 | $1.88 | $1.39 | $0.4985 | 746,011.0 | +13.10% |
Bone Biologics Corp Stock (BBLG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.39 | $1.47 | $0.92 | 17,415,088.0 | +1.33% |
| Nov, 2025 | $2.11 | $1.30 | $0.81 | 719,311.0 | -29.58% |
| Oct, 2025 | $2.89 | $2.10 | $0.79 | 1,472,612.0 | -23.66% |
| Sep, 2025 | $4.13 | $1.95 | $2.18 | 125,760,196.0 | +29.77% |
| Aug, 2025 | $2.82 | $2.08 | $0.74 | 738,668.0 | -23.21% |
| Jul, 2025 | $4.00 | $2.65 | $1.35 | 2,205,018.0 | -30.52% |
| Jun, 2025 | $6.75 | $3.56 | $3.19 | 28,462,414.0 | -23.68% |
| May, 2025 | $6.60 | $3.78 | $2.82 | 1,099,713.8 | +30.79% |
| Apr, 2025 | $5.22 | $3.42 | $1.80 | 161,728.7 | -15.89% |
| Mar, 2025 | $5.40 | $4.62 | $0.78 | 130,820.5 | -9.98% |
| Feb, 2025 | $7.74 | $5.16 | $2.58 | 753,040.5 | -19.94% |
| Jan, 2025 | $7.20 | $5.52 | $1.68 | 763,879.7 | +18.05% |
Bone Biologics Corp Stock (BBLG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.74 | $5.26 | $2.48 | 574,893.3 | -22.95% |
| Nov, 2024 | $10.08 | $6.60 | $3.48 | 372,213.8 | -9.63% |
| Oct, 2024 | $13.80 | $7.20 | $6.60 | 1,432,085.0 | -36.62% |
| Sep, 2024 | $16.50 | $4.80 | $11.70 | 30,294,723.5 | +52.14% |
| Aug, 2024 | $22.20 | $7.98 | $14.22 | 12,205,387.3 | -35.19% |
| Jul, 2024 | $25.50 | $6.00 | $19.50 | 9,685,687.3 | +77.05% |
| Jun, 2024 | $11.20 | $6.78 | $4.42 | 304,175.2 | -26.51% |
| May, 2024 | $18.90 | $8.28 | $10.62 | 421,259.8 | +6.31% |
| Apr, 2024 | $13.68 | $8.76 | $4.92 | 135,706.7 | -26.69% |
| Mar, 2024 | $18.54 | $12.12 | $6.42 | 525,049.7 | -13.06% |
| Feb, 2024 | $28.44 | $13.56 | $14.88 | 174,649.3 | -32.51% |
| Jan, 2024 | $38.04 | $18.72 | $19.32 | 496,497.3 | -19.69% |
0.76%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):