Bone Biologics (BBLG) went public on March 31, 2016, when it opened at a split-adjusted price of $4.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $1.62 | $1.70 | $1.11 | $1.20 | 313,000 |
January 2026 | $1.50 | $1.89 | $1.39 | $1.64 | 751,600 |
December 2025 | $1.53 | $2.39 | $1.41 | $1.45 | 17,509,400 |
November 2025 | $2.10 | $2.11 | $1.30 | $1.50 | 728,000 |
October 2025 | $2.79 | $2.89 | $2.10 | $2.13 | 1,528,500 |
September 2025 | $2.11 | $4.13 | $1.95 | $2.79 | 126,190,100 |
August 2025 | $2.75 | $2.82 | $2.08 | $2.15 | 759,900 |
July 2025 | $3.91 | $4.00 | $2.65 | $2.80 | 2,287,700 |
June 2025 | $5.81 | $6.75 | $3.56 | $4.03 | 28,654,433 |
May 2025 | $4.09 | $6.60 | $3.77 | $5.28 | 1,112,267 |
April 2025 | $4.92 | $5.22 | $3.42 | $4.04 | 169,252 |
March 2025 | $5.24 | $5.40 | $4.25 | $4.80 | 150,817 |
February 2025 | $6.42 | $7.74 | $5.16 | $5.33 | 929,052 |
January 2025 | $5.64 | $7.20 | $5.52 | $6.66 | 775,933 |
December 2024 | $7.50 | $7.74 | $5.26 | $5.64 | 601,584 |
November 2024 | $8.16 | $10.08 | $6.60 | $7.32 | 382,601 |
October 2024 | $12.60 | $13.80 | $7.20 | $8.10 | 1,541,417 |
September 2024 | $8.34 | $16.50 | $4.80 | $12.78 | 30,631,350 |
August 2024 | $21.96 | $22.20 | $7.98 | $8.40 | 12,255,601 |
July 2024 | $7.56 | $25.50 | $6.00 | $12.96 | 9,744,034 |
June 2024 | $9.96 | $11.20 | $6.78 | $7.32 | 307,833 |
May 2024 | $9.48 | $18.90 | $8.28 | $9.96 | 422,767 |
April 2024 | $13.02 | $13.68 | $8.76 | $9.37 | 137,634 |
March 2024 | $17.34 | $18.54 | $12.12 | $12.78 | 529,451 |
February 2024 | $21.42 | $28.44 | $13.56 | $14.70 | 176,151 |
