BBLG | BONE BIO | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

BONE BIO (BBLG)

NASDAQ

$0.33-$0.07 (-18.52%)

Price as of Nov 13, 2026 2:01 PM EST

$1.4M
Market Cap
-76.46%
1-Year Change
Biotechnology
Industry

1 Month
-12.09%

Low Price$0.32

High Price$0.43
3 Months
-39.19%

Low Price$0.32

High Price$0.66
1 Year
-76.46%

Low Price$0.32

High Price$2.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.37	0.48	0.32	0.40	+14.31%	8,090,745
11/11/2026	0.34	0.38	0.34	0.35	+2.58%	15,756
11/10/2026	0.35	0.36	0.33	0.34	+2.99%	31,533
11/09/2026	0.33	0.39	0.32	0.33	-0.63%	54,819
11/06/2026	0.34	0.35	0.32	0.33	+3.00%	136,700
11/05/2026	0.35	0.35	0.32	0.32	-6.74%	40,602
11/04/2026	0.38	0.38	0.35	0.35	-1.81%	22,968
11/03/2026	0.37	0.37	0.35	0.35	-4.68%	37,927
11/02/2026	0.38	0.39	0.37	0.37	-2.51%	23,888
10/30/2026	0.40	0.40	0.37	0.38	-2.03%	14,458
10/29/2026	0.41	0.41	0.39	0.39	-0.94%	18,286
10/28/2026	0.41	0.42	0.39	0.39	+6.52%	47,895
10/27/2026	0.39	0.39	0.36	0.37	-2.39%	122,175
10/26/2026	0.39	0.41	0.37	0.38	-4.51%	25,828
10/26/2026	-$0.17 Earnings
10/23/2026	0.41	0.41	0.39	0.39	-2.66%	9,974
10/22/2026	0.41	0.42	0.39	0.41	-3.43%	25,137
10/21/2026	0.41	0.42	0.41	0.42	-2.33%	15,648
10/20/2026	0.43	0.44	0.41	0.43	+4.75%	14,533
10/19/2026	0.43	0.44	0.39	0.41	+3.92%	19,148
10/16/2026	0.41	0.41	0.39	0.40	+1.91%	59,748
10/15/2026	0.40	0.40	0.38	0.39	-6.51%	119,537
10/14/2026	0.42	0.42	0.39	0.41	-3.58%	58,186
10/13/2026	0.44	0.46	0.40	0.43	-5.52%	59,618
10/12/2026	0.47	0.47	0.44	0.46	-2.57%	33,850
10/09/2026	0.47	0.49	0.46	0.47	-0.43%	36,817
10/08/2026	0.48	0.48	0.47	0.47	-3.77%	9,688
10/07/2026	0.46	0.49	0.46	0.49	+1.67%	18,602
10/06/2026	0.50	0.50	0.46	0.48	-1.17%	53,798
10/05/2026	0.47	0.50	0.46	0.49	+2.06%	26,255
10/02/2026	0.48	0.48	0.47	0.48	+0.08%	20,905
10/01/2026	0.47	0.48	0.47	0.48	-4.29%	23,503
09/30/2026	0.49	0.50	0.48	0.50	0.00%	36,702
09/29/2026	0.49	0.50	0.48	0.50	0.00%	15,965
09/28/2026	0.48	0.50	0.48	0.50	+0.06%	33,443
09/25/2026	0.49	0.50	0.47	0.50	+0.98%	59,771
09/24/2026	0.53	0.55	0.48	0.49	-2.98%	231,811
09/23/2026	0.47	0.55	0.46	0.51	+4.41%	448,677
09/22/2026	0.49	0.50	0.47	0.48	+1.93%	55,809
09/21/2026	0.51	0.52	0.47	0.48	-8.34%	65,780
09/18/2026	0.52	0.53	0.50	0.52	+3.82%	126,735
09/17/2026	0.47	0.54	0.43	0.50	-7.01%	469,478
09/16/2026	0.53	0.55	0.53	0.54	-0.44%	4,176,510
09/15/2026	0.53	0.58	0.51	0.54	-0.02%	103,841
09/14/2026	0.54	0.57	0.54	0.54	-1.94%	24,326
09/11/2026	0.56	0.57	0.55	0.55	-1.82%	18,504
09/10/2026	0.56	0.57	0.55	0.56	+1.25%	17,564
09/09/2026	0.59	0.59	0.55	0.55	-1.07%	54,899
09/08/2026	0.58	0.59	0.56	0.56	-1.46%	14,770
09/04/2026	0.58	0.58	0.54	0.57	+1.86%	15,190
09/03/2026	0.58	0.58	0.55	0.56	+1.38%	59,194
09/02/2026	0.56	0.57	0.54	0.55	-2.31%	95,928
09/01/2026	0.56	0.56	0.55	0.56	-2.36%	26,247
08/31/2026	0.59	0.59	0.56	0.58	-6.18%	92,057
08/28/2026	0.60	0.62	0.58	0.62	-0.03%	28,358
08/27/2026	0.59	0.62	0.59	0.62	-0.13%	76,115
08/26/2026	0.58	0.62	0.58	0.62	+1.85%	72,127
08/25/2026	0.59	0.61	0.59	0.60	-0.46%	26,182
08/24/2026	0.62	0.62	0.58	0.61	-2.97%	43,328
08/21/2026	0.60	0.63	0.59	0.63	+3.50%	83,380
08/20/2026	0.63	0.63	0.60	0.61	-5.50%	84,071
08/19/2026	0.63	0.64	0.61	0.64	-0.48%	139,785
08/18/2026	0.63	0.66	0.61	0.64	-2.53%	95,187
08/17/2026	0.65	0.67	0.62	0.66	+0.76%	249,583
08/14/2026	0.66	0.67	0.64	0.66	-2.86%	174,276
08/14/2026	-$0.43 Earnings
08/13/2026	0.66	0.68	0.62	0.67	+2.48%	674,559
08/12/2026	0.67	0.73	0.62	0.66	-27.60%	15,244,891
08/11/2026	0.91	0.98	0.85	0.91	+3.32%	22,094
08/10/2026	0.93	0.95	0.83	0.88	-5.67%	24,768
08/07/2026	0.99	0.99	0.89	0.93	+1.42%	35,105
08/06/2026	0.98	0.99	0.92	0.92	-6.18%	13,364
08/05/2026	0.98	1.04	0.94	0.98	+3.69%	50,012
08/04/2026	0.92	1.06	0.91	0.95	+5.01%	98,738
08/03/2026	0.85	0.93	0.84	0.90	+6.42%	90,841
07/31/2026	0.86	0.86	0.83	0.85	-1.67%	19,313
07/30/2026	0.88	0.89	0.84	0.86	-4.92%	38,582
07/29/2026	0.95	0.95	0.88	0.90	-5.89%	20,390
07/28/2026	1.04	1.04	0.94	0.96	-6.22%	32,460
07/27/2026	1.08	1.09	1.01	1.03	-4.21%	80,568
07/24/2026	1.11	1.14	1.05	1.07	-0.93%	12,170
07/23/2026	1.11	1.15	1.07	1.08	-1.82%	10,740
07/22/2026	1.11	1.12	1.09	1.10	-0.90%	28,199
07/21/2026	1.13	1.14	1.10	1.11	-0.89%	25,052
07/20/2026	1.17	1.18	1.12	1.12	-4.27%	11,821
07/17/2026	1.23	1.23	1.15	1.17	-2.50%	24,114
07/16/2026	1.25	1.25	1.15	1.20	-3.23%	31,095
07/15/2026	1.26	1.26	1.20	1.24	-1.59%	32,105
07/14/2026	1.35	1.35	1.22	1.26	-3.08%	84,152
07/13/2026	1.38	1.38	1.27	1.30	-6.47%	37,350
07/10/2026	1.32	1.39	1.32	1.39	+0.72%	28,610
07/09/2026	1.35	1.39	1.29	1.38	+2.99%	33,653
07/08/2026	1.35	1.35	1.25	1.34	-8.84%	362,027
07/07/2026	1.45	1.53	1.45	1.47	+2.08%	20,162
07/06/2026	1.39	1.52	1.37	1.44	+1.41%	70,903
07/02/2026	1.34	1.42	1.34	1.42	+1.43%	19,638
07/01/2026	1.31	1.41	1.30	1.40	+2.19%	34,981
06/30/2026	1.35	1.37	1.34	1.37	-0.72%	26,340
06/29/2026	1.39	1.39	1.34	1.38	-1.43%	17,734
06/26/2026	1.33	1.40	1.31	1.40	+4.48%	38,239