Skip to main content
BBLG logo

Bone Biologics Corporation

BBLGNASDAQHealthcareBiotechnology

$0.40Today:- (-)1Y −84.37%

As of Oct 16, 2026 close

Market cap
$696.42K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.39$2.76
Volume (live)
-
Avg. volume (3M)
215.96K

Bone Biologics (BBLG) Historical Stock Prices

Analyze Bone Biologics (BBLG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bone Biologics (BBLG) Interactive Price Chart

Interactive historical price chart showing Bone Biologics stock price movements and trends across multiple time periods.

Loading chart...

BBLG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BBLG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.410.410.390.400.4059.74K
Oct 15, 20260.400.400.380.390.39118.94K
Oct 14, 20260.420.420.390.410.4156.62K
Oct 13, 20260.440.460.400.430.4359.59K
Oct 12, 20260.470.470.440.460.4633.72K
Oct 9, 20260.470.490.460.470.4736.27K
Oct 8, 20260.470.480.470.470.479.69K
Oct 7, 20260.460.490.460.490.4916.84K
Oct 6, 20260.500.500.460.480.4853.75K
Oct 5, 20260.470.500.460.490.4922.81K
Oct 2, 20260.480.480.470.480.4817.72K
Oct 1, 20260.470.480.470.470.4723.50K
Sep 30, 20260.490.500.480.500.5036.52K
Sep 29, 20260.490.500.480.500.5015.96K
Sep 28, 20260.480.500.480.500.5033.44K
Sep 25, 20260.490.500.470.500.5059.77K
Sep 24, 20260.530.550.480.490.49231.81K
Sep 23, 20260.470.550.460.510.51448.68K
Sep 22, 20260.490.500.470.480.4855.81K
Sep 21, 20260.510.520.470.480.4865.78K
Sep 18, 20260.520.530.500.520.52126.73K
Sep 17, 20260.470.540.430.500.50469.48K
Sep 16, 20260.530.550.530.540.544.18M
Sep 15, 20260.530.580.510.540.54103.84K
Sep 14, 20260.540.570.540.540.5424.33K
Sep 11, 20260.560.560.550.550.5518.50K
Sep 10, 20260.560.570.550.560.5617.56K
Sep 9, 20260.590.590.550.550.5554.90K
Sep 8, 20260.580.580.560.560.5614.90K
Sep 4, 20260.580.580.540.570.5715.19K
Sep 3, 20260.580.580.550.560.5659.19K
Sep 2, 20260.560.560.540.550.5595.93K
Sep 1, 20260.560.560.550.560.5626.25K
Aug 31, 20260.590.590.560.580.5892.06K
Aug 28, 20260.600.610.580.610.6128.36K
Aug 27, 20260.590.620.590.620.6276.11K
Aug 26, 20260.580.620.580.620.6272.13K
Aug 25, 20260.590.610.590.600.6026.18K
Aug 24, 20260.620.620.580.610.6143.33K
Aug 21, 20260.600.630.590.630.6383.38K
Aug 20, 20260.630.630.600.600.6084.07K
Aug 19, 20260.630.640.610.640.64139.78K
Aug 18, 20260.630.660.600.640.6495.19K
Aug 17, 20260.650.670.620.660.66249.58K
Aug 14, 20260.660.670.640.660.66174.28K
Aug 13, 20260.660.680.620.670.67674.56K
Aug 12, 20260.670.730.620.660.6615.24M
Aug 11, 20260.910.970.850.910.9122.09K
Aug 10, 20260.930.940.830.880.8824.77K
Aug 7, 20260.990.990.890.930.9335.10K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.