MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBLG — Bone Biologics Corp Common Stock
NasdaqBone Biologics Corp Common Stock
$0.48
+0.00(+0.08%)
- O
- 0.48
- H
- 0.48
- L
- 0.47
- V
- 15.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.48
Period Return-88.76%
Period High$6.75
Period Low$0.43
Avg Daily Volume567.6K
Total Trading Days365
BBLG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.48 | $0.48 | $0.47 | $0.48 | +$0.00 | +0.08% | 15,523 | $0.47 | $0.47 $0.48 |
| Oct 1, 2026 | $0.47 | $0.48 | $0.47 | $0.48 | $-0.02 | -4.29% | 23,504 | $0.48 | $0.47 $0.48 |
| Sep 30, 2026 | $0.49 | $0.50 | $0.48 | $0.50 | +$0.00 | +0.00% | 36,703 | $0.48 | $0.48 $0.50 |
| Sep 29, 2026 | $0.49 | $0.50 | $0.48 | $0.50 | +$0.00 | +0.00% | 15,965 | $0.48 | $0.48 $0.50 |
| Sep 28, 2026 | $0.48 | $0.50 | $0.48 | $0.50 | +$0.00 | +0.06% | 33,443 | $0.49 | $0.48 $0.50 |
| Sep 25, 2026 | $0.49 | $0.50 | $0.47 | $0.50 | +$0.00 | +0.98% | 59,771 | $0.49 | $0.47 $0.50 |
| Sep 24, 2026 | $0.53 | $0.55 | $0.48 | $0.49 | $-0.02 | -2.98% | 231,812 | $0.51 | $0.48 $0.55 |
| Sep 23, 2026 | $0.47 | $0.55 | $0.46 | $0.51 | +$0.02 | +4.41% | 448,677 | $0.52 | $0.46 $0.55 |
| Sep 22, 2026 | $0.49 | $0.50 | $0.47 | $0.48 | +$0.01 | +1.93% | 55,809 | $0.48 | $0.47 $0.50 |
| Sep 21, 2026 | $0.51 | $0.52 | $0.47 | $0.48 | $-0.04 | -8.34% | 65,780 | $0.49 | $0.47 $0.52 |
| Sep 18, 2026 | $0.52 | $0.53 | $0.50 | $0.52 | +$0.02 | +3.82% | 126,736 | $0.51 | $0.50 $0.53 |
| Sep 17, 2026 | $0.47 | $0.54 | $0.43 | $0.50 | $-0.04 | -7.01% | 469,479 | $0.48 | $0.43 $0.54 |
| Sep 16, 2026 | $0.53 | $0.55 | $0.53 | $0.54 | $-0.00 | -0.44% | 4,176,511 | $0.60 | $0.53 $0.55 |
| Sep 15, 2026 | $0.53 | $0.58 | $0.51 | $0.54 | $-0.00 | -0.02% | 103,711 | $0.54 | $0.51 $0.58 |
| Sep 14, 2026 | $0.54 | $0.57 | $0.54 | $0.54 | $-0.01 | -1.94% | 24,325 | $0.54 | $0.54 $0.57 |
| Sep 11, 2026 | $0.56 | $0.57 | $0.55 | $0.55 | $-0.01 | -1.82% | 18,505 | $0.56 | $0.55 $0.57 |
| Sep 10, 2026 | $0.56 | $0.57 | $0.55 | $0.56 | +$0.01 | +1.25% | 17,564 | $0.57 | $0.55 $0.57 |
| Sep 9, 2026 | $0.59 | $0.59 | $0.55 | $0.55 | $-0.01 | -1.07% | 54,900 | $0.58 | $0.55 $0.59 |
| Sep 8, 2026 | $0.58 | $0.59 | $0.56 | $0.56 | $-0.01 | -1.46% | 14,897 | $0.57 | $0.56 $0.59 |
| Sep 4, 2026 | $0.58 | $0.58 | $0.54 | $0.57 | +$0.01 | +1.86% | 15,190 | $0.56 | $0.54 $0.58 |
| Sep 3, 2026 | $0.58 | $0.58 | $0.55 | $0.56 | +$0.01 | +1.38% | 59,194 | $0.56 | $0.55 $0.58 |
| Sep 2, 2026 | $0.56 | $0.57 | $0.54 | $0.55 | $-0.01 | -2.31% | 95,494 | $0.56 | $0.54 $0.57 |
| Sep 1, 2026 | $0.56 | $0.56 | $0.55 | $0.56 | $-0.01 | -2.36% | 26,247 | $0.56 | $0.55 $0.56 |
| Aug 31, 2026 | $0.59 | $0.59 | $0.56 | $0.58 | $-0.04 | -6.18% | 92,057 | $0.57 | $0.56 $0.59 |
| Aug 28, 2026 | $0.60 | $0.62 | $0.58 | $0.62 | $-0.00 | -0.03% | 28,358 | $0.59 | $0.58 $0.62 |
| Aug 27, 2026 | $0.59 | $0.62 | $0.59 | $0.62 | $-0.00 | -0.13% | 76,115 | $0.60 | $0.59 $0.62 |
| Aug 26, 2026 | $0.58 | $0.62 | $0.58 | $0.62 | +$0.01 | +1.85% | 72,127 | $0.59 | $0.58 $0.62 |
| Aug 25, 2026 | $0.59 | $0.61 | $0.59 | $0.60 | $-0.00 | -0.46% | 26,183 | $0.60 | $0.59 $0.61 |
| Aug 24, 2026 | $0.62 | $0.62 | $0.58 | $0.61 | $-0.02 | -2.97% | 43,328 | $0.60 | $0.58 $0.62 |
| Aug 21, 2026 | $0.60 | $0.63 | $0.59 | $0.63 | +$0.02 | +3.50% | 83,380 | $0.61 | $0.59 $0.63 |