Loading live market data…

Bone Biologics Corporation

NASDAQ:BBLG

$1.26 USD

-$0.04 (-3.08%)

Volume
85.89K
Average Volume
56.7K
Market Capitalization
$2.26M
P/E Ratio
-0.46
Dividend Yield
0.00%
Price Target
$
Year High
$4.13
Year Low
$1.05
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$16.09
Date Opening Price Closing Price %Chg Volume
2026-07-14 $1.35 $1.26 -6.67% 85900
2026-07-13 $1.38 $1.30 -5.80% 37350
2026-07-10 $1.32 $1.39 5.30% 28610
2026-07-09 $1.35 $1.38 2.22% 33653
2026-07-08 $1.35 $1.34 -0.74% 362.03K
2026-07-07 $1.45 $1.47 1.38% 20162
2026-07-06 $1.39 $1.44 3.60% 70903
2026-07-02 $1.34 $1.42 5.97% 19638
2026-07-01 $1.31 $1.40 6.87% 34981
2026-06-30 $1.35 $1.37 1.48% 26340
2026-06-29 $1.39 $1.38 -0.72% 17734
2026-06-26 $1.33 $1.40 5.26% 38239
2026-06-25 $1.35 $1.34 -0.74% 32945
2026-06-24 $1.42 $1.35 -4.93% 38474
2026-06-23 $1.33 $1.38 3.76% 49100
2026-06-22 $1.41 $1.37 -2.84% 66199
2026-06-18 $1.53 $1.46 -4.58% 469.1K
2026-06-17 $1.43 $1.47 2.80% 1.41M
2026-06-16 $1.37 $1.38 0.73% 37700
2026-06-15 $1.25 $1.44 15.20% 129.87K
2026-06-12 $1.26 $1.25 -0.79% 17371
2026-06-11 $1.29 $1.27 -1.55% 13312
2026-06-10 $1.23 $1.24 0.81% 28600
2026-06-09 $1.22 $1.23 0.82% 16328
2026-06-08 $1.26 $1.25 -0.79% 21037
2026-06-05 $1.25 $1.25 0.00% 16900
2026-06-04 $1.26 $1.25 -0.79% 18840
2026-06-03 $1.24 $1.26 1.61% 8300
2026-06-02 $1.30 $1.27 -2.31% 13740
2026-06-01 $1.31 $1.28 -2.29% 7904
2026-05-29 $1.29 $1.32 2.33% 41720
2026-05-28 $1.25 $1.31 4.80% 17815
2026-05-27 $1.22 $1.24 1.64% 32908
2026-05-26 $1.29 $1.26 -2.33% 13601
2026-05-22 $1.30 $1.22 -6.15% 24700
2026-05-21 $1.23 $1.23 0.00% 23000
2026-05-20 $1.25 $1.23 -1.60% 12225
2026-05-19 $1.33 $1.26 -5.26% 11700
2026-05-18 $1.30 $1.25 -3.85% 12847
2026-05-15 $1.27 $1.27 0.00% 12349
2026-05-14 $1.28 $1.27 -0.78% 13580
2026-05-13 $1.34 $1.30 -2.99% 3100
2026-05-12 $1.28 $1.31 2.34% 7100
2026-05-11 $1.30 $1.28 -1.54% 7200
2026-05-08 $1.29 $1.32 2.33% 7900
2026-05-07 $1.37 $1.29 -5.84% 15921
2026-05-06 $1.35 $1.33 -1.48% 18300
2026-05-05 $1.29 $1.32 2.33% 8212
2026-05-04 $1.38 $1.34 -2.90% 3729
2026-05-01 $1.31 $1.31 0.00% 8600
2026-04-30 $1.31 $1.29 -1.53% 4213
2026-04-29 $1.32 $1.31 -0.76% 4341
2026-04-28 $1.34 $1.32 -1.49% 2274
2026-04-27 $1.37 $1.38 0.73% 8100
2026-04-24 $1.34 $1.36 1.49% 9702
2026-04-23 $1.38 $1.35 -2.17% 14506
2026-04-22 $1.40 $1.41 0.71% 13600
2026-04-21 $1.39 $1.40 0.72% 4300
2026-04-20 $1.35 $1.38 2.22% 8778
2026-04-17 $1.32 $1.39 5.30% 23442
2026-04-16 $1.31 $1.32 0.76% 8082
2026-04-15 $1.29 $1.31 1.55% 14136
2026-04-14 $1.27 $1.26 -0.79% 3700
2026-04-13 $1.22 $1.23 0.82% 4035
2026-04-10 $1.25 $1.26 0.80% 9905
2026-04-09 $1.29 $1.26 -2.33% 7410
2026-04-08 $1.26 $1.28 1.59% 13088
2026-04-07 $1.20 $1.24 3.33% 21689
2026-04-06 $1.25 $1.20 -4.00% 13448
2026-04-02 $1.18 $1.24 5.08% 24542
2026-04-01 $1.16 $1.16 0.00% 9820
2026-03-31 $1.09 $1.10 0.92% 8500
2026-03-30 $1.11 $1.08 -2.70% 27900
2026-03-27 $1.13 $1.11 -1.77% 6849
2026-03-26 $1.14 $1.11 -2.63% 12789
2026-03-25 $1.14 $1.14 0.00% 2615
2026-03-24 $1.17 $1.14 -2.56% 11822
2026-03-23 $1.17 $1.18 0.85% 6112
2026-03-20 $1.17 $1.16 -0.85% 5600
2026-03-19 $1.19 $1.16 -2.52% 10228
2026-03-18 $1.24 $1.21 -2.42% 11000
2026-03-17 $1.24 $1.24 0.00% 15800
2026-03-16 $1.25 $1.22 -2.40% 14408
2026-03-13 $1.24 $1.22 -1.61% 14700
2026-03-12 $1.26 $1.26 0.00% 1996
2026-03-11 $1.28 $1.28 0.00% 8200
2026-03-10 $1.22 $1.28 4.92% 14700
2026-03-09 $1.18 $1.22 3.39% 13638
2026-03-06 $1.28 $1.28 0.00% 27734
2026-03-05 $1.23 $1.22 -0.81% 37800