Bone Biologics (BBLG) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free BBLG Stock Alerts $1.88 -0.32 (-14.55%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media Bone Biologics Stock Price Performance5 Day Performance-17.18%1 Month Performance+16.77%3 Month Performance-51.79%6 Month Performance-60.17%Year-To-Date Performance-58.41% 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 Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… BBLG Stock Chart for Monday, May, 20, 2024 BBLG Chart by TradingView Bone Biologics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$2.20$1.88-14.55%$2.28$1.83240,674 shs$996,000.0005/16/2024$2.27$2.20-3.08%$2.61$2.1581,772 shs$1.17 million05/15/2024$2.30$2.27-1.30%$3.15$2.05854,309 shs$1.20 million05/14/2024$1.90$2.30+21.05%$2.45$1.88288,282 shs$1.22 million05/13/2024$1.92$1.90-1.04%$1.97$1.849,939 shs$1.01 million05/10/2024$1.80$1.92+6.66%$1.97$1.7742,757 shs$1.03 million Get the Latest News and Ratings for BBLG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bone Biologics and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$1.81$1.80-0.55%$1.82$1.7821,106 shs$954,000.0005/08/2024$1.76$1.81+2.84%$1.83$1.658,781 shs$959,000.0005/07/2024$1.83$1.76-3.83%$1.83$1.7033,011 shs$933,000.0005/06/2024$1.85$1.83-1.08%$1.90$1.7619,966 shs$970,000.0005/03/2024$1.85$1.85+0.15%$1.94$1.8024,924 shs$980,000.0005/02/2024$1.68$1.85+9.96%$2.02$1.66128,070 shs$979,000.0005/01/2024$1.56$1.68+7.59%$1.69$1.5519,233 shs$890,000.0004/30/2024$1.57$1.56-0.22%$1.63$1.553,999 shs$828,000.0004/29/2024$1.53$1.57+2.29%$1.64$1.5519,790 shs$829,000.0004/26/2024$1.55$1.53-1.29%$1.61$1.5128,140 shs$811,000.0004/25/2024$1.53$1.55+1.63%$1.58$1.4715,177 shs$828,000.0004/24/2024$1.60$1.53-4.68%$1.61$1.4660,391 shs$808,000.0004/23/2024$1.60$1.60$1.65$1.5725,743 shs$848,000.0004/22/2024$1.61$1.60-0.62%$1.75$1.6020,635 shs$848,000.0004/19/2024$1.80$1.71-4.74%$1.94$1.6176,773 shs$906,000.0004/18/2024$1.77$1.80+1.41%$1.94$1.6792,027 shs$951,000.0004/17/2024$1.75$1.77+1.14%$1.77$1.6119,423 shs$938,000.0004/16/2024$1.61$1.75+8.70%$1.77$1.5642,331 shs$928,000.0004/15/2024$1.68$1.61-4.04%$1.78$1.6118,006 shs$853,000.0004/12/2024$1.67$1.68+0.46%$1.76$1.6418,440 shs$889,000.0004/11/2024$1.65$1.67+1.21%$1.70$1.6226,092 shs$892,000.0004/10/2024$1.66$1.65-0.60%$1.70$1.6328,548 shs$874,000.0004/09/2024$1.78$1.66-6.74%$1.78$1.6523,431 shs$880,000.0004/08/2024$1.73$1.78+2.89%$1.86$1.7018,895 shs$943,000.0004/05/2024$1.82$1.73-4.95%$1.87$1.6597,330 shs$917,000.0004/04/2024$1.96$1.82-7.14%$2.05$1.7690,582 shs$965,000.0004/03/2024$2.00$1.96-2.00%$2.13$1.8731,820 shs$1.04 million04/02/2024$2.17$2.00-7.83%$2.28$1.9649,238 shs$1.06 million04/01/2024$2.13$2.17+1.88%$2.26$2.1111,515 shs$1.16 million03/29/2024$2.13$2.13$2.26$2.0221,334 shs$1.13 million03/28/2024$2.04$2.13+4.41%$2.26$2.0221,281 shs$1.13 million03/27/2024$2.10$2.04-2.86%$2.23$2.0316,132 shs$1.08 million03/26/2024$2.22$2.10-5.41%$2.19$2.0812,645 shs$1.12 million03/25/2024$2.25$2.22-1.33%$2.25$2.1214,995 shs$1.18 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$2.20$2.25+2.27%$2.30$2.1018,281 shs$1.19 million03/21/2024$2.30$2.20-4.35%$2.39$2.1419,607 shs$1.17 million03/20/2024$2.40$2.30-4.17%$2.33$2.2211,314 shs$1.22 million03/19/2024$2.24$2.40+7.14%$2.46$2.2235,134 shs$1.27 million03/18/2024$2.33$2.24-3.86%$2.50$2.2422,322 shs$1.19 million03/15/2024$2.40$2.33-2.92%$2.56$2.3012,974 shs$1.24 million03/14/2024$2.57$2.40-6.61%$2.60$2.4034,583 shs$1.27 million03/13/2024$2.41$2.57+6.64%$2.73$2.40120,737 shs$1.36 million03/12/2024$2.56$2.41-5.86%$2.57$2.3074,403 shs$1.28 million03/11/2024$2.41$2.56+6.22%$2.56$2.3345,092 shs$1.36 million03/08/2024$2.34$2.41+2.99%$2.47$2.3023,394 shs$1.28 million03/07/2024$2.34$2.34+0.00%$2.40$2.2244,189 shs$1.25 million03/06/2024$2.29$2.34+2.18%$2.43$2.3047,265 shs$1.24 million03/05/2024$2.47$2.29-7.29%$2.46$2.2165,342 shs$1.21 million03/04/2024$2.43$2.47+1.65%$2.77$2.35655,318 shs$1.31 million03/01/2024$2.43$2.43$3.09$2.201.86 million shs$1.29 million02/29/2024$2.31$2.43+5.19%$2.56$2.4036,546 shs$1.29 million02/28/2024$2.30$2.31+0.43%$2.58$2.2634,394 shs$1.22 million02/27/2024$2.70$2.30-14.81%$2.71$2.3090,846 shs$1.23 million02/26/2024$3.60$2.70-25.00%$3.37$2.54207,152 shs$1.43 million02/23/2024$3.60$3.60$3.69$3.2522,305 shs$1.40 million02/22/2024$3.15$3.60+14.29%$4.49$3.2583,657 shs$1.23 million02/21/2024$3.90$3.15-19.23%$3.99$3.1543,501 shs$1.23 million02/20/2024$3.88$3.90+0.52%$4.09$3.6515,436 shs$1.52 million02/19/2024$3.88$3.88+0.13%$4.05$3.6013,100 shs$1.51 million Related Companies: NAOV Stock Price Chart SIENQ Stock Price Chart AFIB Stock Price Chart VRAX Stock Price Chart NMRD Stock Price Chart AEMD Stock Price Chart NMTR Stock Price Chart PBLA Stock Price Chart HSDT Stock Price Chart BJDX Stock Price Chart Receive BBLG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bone Biologics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BBLG) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaShocking: One AI startup's revenue could surge 4,735%Manward PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford ClubDems have chosen Biden replacement?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bone Biologics Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.