Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bone Biologics (BBLG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.485 0.4963 0.485 0.4963 4,201
25th Sep 2026 (Fri) 0.476 0.4963 0.4701 0.496 2,405
24th Sep 2026 (Thu) 0.527 0.544 0.476 0.4912 5,408
23rd Sep 2026 (Wed) 0.47 0.5455 0.47 0.5063 22,922
22nd Sep 2026 (Tue) 0.4701 0.4701 0.4666 0.4849 617
21st Sep 2026 (Mon) 0.495 0.495 0.4691 0.4757 10,433
18th Sep 2026 (Fri) 0.5116 0.52 0.50 0.519 2,410
17th Sep 2026 (Thu) 0.4536 0.5229 0.44 0.4999 35,697
16th Sep 2026 (Wed) 0.5312 0.5403 0.5312 0.5376 178,997
15th Sep 2026 (Tue) 0.5412 0.5598 0.5102 0.54 3,783
14th Sep 2026 (Mon) 0.5401 0.5402 0.5401 0.5401 2,486
11th Sep 2026 (Fri) 0.5523 0.5523 0.55 0.5508 1,786
10th Sep 2026 (Thu) 0.5542 0.5542 0.5541 0.561 1,117
9th Sep 2026 (Wed) 0.5602 0.5615 0.5541 0.5541 7,437
8th Sep 2026 (Tue) 0.585 0.585 0.5601 0.5601 1,026
7th Sep 2026 (Mon) 0.56 0.56 0.5588 0.5684 588
4th Sep 2026 (Fri) 0.56 0.56 0.5588 0.5684 588
3rd Sep 2026 (Thu) 0.561 0.561 0.55 0.558 392
2nd Sep 2026 (Wed) 0.5525 0.565 0.5461 0.5504 3,313
1st Sep 2026 (Tue) 0.555 0.5569 0.5504 0.5634 2,379
31st Aug 2026 (Mon) 0.581 0.581 0.557 0.577 6,080
28th Aug 2026 (Fri) 0.59 0.595 0.585 0.615 1,016
27th Aug 2026 (Thu) 0.5919 0.60 0.5915 0.6152 2,160
26th Aug 2026 (Wed) 0.5831 0.60 0.5831 0.616 2,311
25th Aug 2026 (Tue) 0.60 0.60 0.59 0.6048 2,480
24th Aug 2026 (Mon) 0.59 0.6002 0.59 0.6076 2,409
21st Aug 2026 (Fri) 0.605 0.6261 0.5952 0.6262 4,421
20th Aug 2026 (Thu) 0.615 0.62 0.6001 0.605 4,533
19th Aug 2026 (Wed) 0.6232 0.639 0.6232 0.6402 4,346
18th Aug 2026 (Tue) 0.6102 0.64 0.61 0.6433 5,438
17th Aug 2026 (Mon) 0.6305 0.6611 0.625 0.66 18,553
14th Aug 2026 (Fri) 0.66 0.67 0.64 0.655 5,650
13th Aug 2026 (Thu) 0.638 0.675 0.6201 0.6743 28,699
12th Aug 2026 (Wed) 0.6877 0.7283 0.6204 0.658 1,636,614
11th Aug 2026 (Tue) 0.8867 0.8867 0.8534 0.9088 1,114
10th Aug 2026 (Mon) 0.91 0.91 0.8401 0.8796 3,974
7th Aug 2026 (Fri) 0.9239 0.9458 0.8934 0.9325 4,125
6th Aug 2026 (Thu) 0.9402 0.9402 0.9194 0.9194 1,461
5th Aug 2026 (Wed) 0.9901 0.9901 0.9462 0.98 1,473
4th Aug 2026 (Tue) 1.04 1.04 0.96 0.9451 3,637
3rd Aug 2026 (Mon) 0.84 0.9169 0.84 0.90 6,523
31st Jul 2026 (Fri) 0.8557 0.8557 0.8317 0.8457 565
30th Jul 2026 (Thu) 0.875 0.875 0.855 0.8601 2,953
29th Jul 2026 (Wed) 0.9351 0.941 0.9048 0.9046 4,865
FTSE 100 Latest
Value10,684.88
Change-10.37