ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bone Biologics Corp - Common Stock (NQ:BBLG)

1.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.250 1.270 1.240 1.260 9,906 +0.00(+0.00%)
Apr 09, 2026 1.290 1.290 1.235 1.260 7,411 -0.02(-1.56%)
Apr 08, 2026 1.260 1.290 1.230 1.280 13,064 +0.04(+3.64%)
Apr 07, 2026 1.200 1.260 1.200 1.235 21,690 +0.04(+2.92%)
Apr 06, 2026 1.250 1.250 1.195 1.200 13,448 -0.04(-3.23%)
Apr 02, 2026 1.180 1.240 1.170 1.240 24,543 +0.08(+6.90%)
Apr 01, 2026 1.160 1.180 1.120 1.160 9,750 +0.06(+5.45%)
Mar 31, 2026 1.090 1.135 1.080 1.100 8,484 +0.02(+1.85%)
Mar 30, 2026 1.110 1.120 1.050 1.080 27,856 -0.03(-2.70%)
Mar 27, 2026 1.125 1.125 1.110 1.110 6,849 -0.00(-0.43%)
Mar 26, 2026 1.140 1.140 1.101 1.115 12,726 -0.03(-2.21%)
Mar 25, 2026 1.140 1.167 1.140 1.140 2,615 +0.00(+0.00%)
Mar 24, 2026 1.170 1.170 1.110 1.140 11,822 -0.04(-3.39%)
Mar 23, 2026 1.169 1.220 1.169 1.180 6,112 +0.02(+1.72%)
Mar 20, 2026 1.170 1.210 1.150 1.160 5,564 +0.00(+0.00%)
Mar 19, 2026 1.190 1.190 1.160 1.160 10,229 -0.05(-4.13%)
Mar 18, 2026 1.241 1.241 1.180 1.210 10,996 -0.03(-2.42%)
Mar 17, 2026 1.235 1.243 1.200 1.240 15,774 +0.02(+1.64%)
Mar 16, 2026 1.250 1.250 1.220 1.220 14,395 +0.00(+0.00%)
Mar 13, 2026 1.235 1.260 1.210 1.220 14,681 -0.04(-3.17%)
Mar 12, 2026 1.260 1.261 1.260 1.260 1,996 -0.02(-1.56%)
Mar 11, 2026 1.280 1.285 1.230 1.280 8,151 +0.00(+0.00%)
Mar 10, 2026 1.221 1.320 1.221 1.280 14,685 +0.06(+4.92%)
Mar 09, 2026 1.178 1.270 1.178 1.220 13,638 -0.06(-4.69%)
Mar 06, 2026 1.280 1.280 1.180 1.280 27,735 +0.06(+4.92%)
Mar 05, 2026 1.230 1.300 1.210 1.220 37,786 -0.03(-2.40%)
Mar 04, 2026 1.260 1.327 1.210 1.250 21,435 -0.01(-0.64%)
Mar 03, 2026 1.170 1.360 1.160 1.258 149,393 +0.07(+5.71%)
Mar 02, 2026 1.140 1.210 1.140 1.190 18,693 +0.04(+3.30%)
Feb 27, 2026 1.160 1.180 1.150 1.152 10,174 +0.00(+0.17%)
Feb 26, 2026 1.180 1.180 1.150 1.150 11,163 -0.01(-0.86%)
Feb 25, 2026 1.180 1.210 1.155 1.160 8,153 +0.02(+1.75%)
Feb 24, 2026 1.170 1.180 1.140 1.140 18,532 -0.04(-3.39%)
Feb 23, 2026 1.200 1.230 1.150 1.180 10,693 -0.02(-1.67%)
Feb 20, 2026 1.220 1.240 1.190 1.200 16,462 +0.00(+0.00%)
Feb 19, 2026 1.250 1.260 1.200 1.200 19,478 +0.00(+0.42%)
Feb 18, 2026 1.120 1.200 1.115 1.195 24,590 +0.07(+6.70%)
Feb 17, 2026 1.210 1.210 1.110 1.120 42,853 -0.07(-6.12%)
Feb 13, 2026 1.200 1.239 1.170 1.193 6,812 -0.03(-2.21%)
Feb 12, 2026 1.330 1.330 1.200 1.220 33,445 -0.08(-6.15%)
Feb 11, 2026 1.376 1.385 1.290 1.300 11,957 -0.06(-4.41%)
Feb 10, 2026 1.433 1.433 1.360 1.360 16,020 -0.06(-4.23%)
Feb 09, 2026 1.390 1.440 1.390 1.420 13,052 +0.02(+1.43%)
Feb 06, 2026 1.330 1.440 1.300 1.400 28,385 +0.03(+2.56%)
Feb 05, 2026 1.520 1.520 1.360 1.365 36,269 -0.18(-11.36%)
Feb 04, 2026 1.615 1.625 1.520 1.540 22,722 -0.04(-2.53%)
Feb 03, 2026 1.630 1.640 1.570 1.580 8,158 -0.05(-3.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.