Bone Biologics Corp - Common Stock (BBLG)

Historical Prices For Bone Biologics Corp - Common Stock (BBLG)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	3.89	4.10	3.56	4.03	840,669	4.03
6/27/2025	6.09	6.19	4.51	4.58	26,624,534	4.58
6/26/2025	4.21	4.55	4.00	4.16	256,939	4.16
6/25/2025	5.30	5.30	4.07	4.19	78,482	4.19
6/24/2025	6.18	6.20	5.51	5.55	21,603	5.55
6/23/2025	5.83	6.75	5.75	6.20	182,292	6.20
6/20/2025	5.23	5.98	5.23	5.91	83,395	5.91
6/18/2025	5.06	5.45	5.05	5.30	21,823	5.30
6/17/2025	4.95	5.30	4.86	5.08	70,293	5.08
6/16/2025	5.00	5.00	4.77	4.94	9,276	4.94
6/13/2025	5.27	5.33	4.70	4.77	36,944	4.77
6/12/2025	4.86	5.48	4.85	5.28	34,232	5.28
6/11/2025	5.41	5.48	4.85	4.91	59,281	4.91
6/10/2025	4.49	5.77	4.33	5.56	180,946	5.56
6/09/2025	0.80	0.81	0.73	0.75	234,791	4.52
6/06/2025	0.74	0.84	0.74	0.80	343,576	4.81
6/05/2025	0.80	0.84	0.79	0.81	15,400	4.85
6/04/2025	0.80	0.86	0.80	0.83	34,690	4.97
6/03/2025	0.80	0.82	0.80	0.80	25,063	4.80
6/02/2025	0.97	0.97	0.80	0.82	161,216	4.92
5/30/2025	0.83	1.00	0.83	0.88	238,841	5.28
5/29/2025	0.82	0.85	0.80	0.85	96,076	5.10
5/28/2025	0.85	0.88	0.80	0.83	80,040	5.01
5/27/2025	0.80	0.88	0.80	0.84	116,211	5.04
5/23/2025	0.82	0.84	0.80	0.82	49,280	4.92
5/22/2025	0.92	0.92	0.83	0.84	130,216	5.04
5/21/2025	0.89	1.00	0.88	0.91	296,242	5.47
5/20/2025	0.78	1.10	0.72	0.88	4,881,423	5.28
5/19/2025	0.72	0.75	0.70	0.74	33,856	4.46
5/16/2025	0.77	0.77	0.69	0.72	64,924	4.33
5/15/2025	0.77	0.77	0.68	0.73	32,838	4.38
5/14/2025	0.77	0.77	0.65	0.74	143,836	4.44
5/13/2025	0.71	0.81	0.70	0.78	134,707	4.65
5/12/2025	0.75	0.75	0.70	0.73	30,609	4.38
5/09/2025	0.69	0.77	0.69	0.75	169,544	4.50
5/08/2025	0.67	0.70	0.65	0.69	36,427	4.14
5/07/2025	0.67	0.68	0.66	0.67	19,996	4.00
5/06/2025	0.69	0.71	0.63	0.67	23,931	4.02
5/05/2025	0.68	0.72	0.68	0.70	23,876	4.19
5/02/2025	0.70	0.73	0.69	0.72	38,277	4.33
5/01/2025	0.68	0.70	0.67	0.70	13,992	4.20
4/30/2025	0.67	0.69	0.66	0.67	10,596	4.04
4/29/2025	0.66	0.70	0.66	0.70	6,029	4.19
4/28/2025	0.68	0.68	0.65	0.66	9,465	3.96
4/25/2025	0.68	0.72	0.68	0.68	19,891	4.08
4/24/2025	0.74	0.74	0.67	0.68	6,811	4.10
4/23/2025	0.70	0.72	0.57	0.68	29,733	4.09
4/22/2025	0.68	0.72	0.68	0.71	11,333	4.23
4/21/2025	0.68	0.70	0.68	0.69	20,969	4.14
4/17/2025	0.70	0.70	0.66	0.68	30,123	4.08
4/16/2025	0.71	0.71	0.66	0.67	20,996	4.02
4/15/2025	0.70	0.75	0.67	0.72	30,104	4.32
4/14/2025	0.72	0.74	0.68	0.70	36,456	4.20
4/11/2025	0.68	0.78	0.68	0.74	105,089	4.44
4/10/2025	0.68	0.72	0.68	0.69	27,666	4.12
4/09/2025	0.67	0.69	0.65	0.67	22,554	4.01
4/08/2025	0.71	0.74	0.68	0.69	22,780	4.14
4/07/2025	0.70	0.74	0.64	0.74	60,326	4.44
4/04/2025	0.83	0.83	0.70	0.71	113,511	4.26
4/03/2025	0.83	0.87	0.80	0.86	300,228	5.16
4/02/2025	0.83	0.87	0.83	0.84	28,828	5.06