Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bone Biologics Corp - Common Stock (NQ: BBLG )

1.010 -0.040 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.080 1.160 1.010 1.010 799,431 -0.05(-5.16%)
Dec 19, 2024 1.040 1.090 1.020 1.065 390,917 +0.03(+3.40%)
Dec 18, 2024 1.060 1.092 1.030 1.030 84,695 -0.02(-1.90%)
Dec 17, 2024 1.090 1.090 1.030 1.050 48,193 -0.08(-7.08%)
Dec 16, 2024 1.130 1.149 1.080 1.130 37,418 +0.01(+0.89%)
Dec 13, 2024 1.120 1.160 1.088 1.120 32,293 -0.02(-1.75%)
Dec 12, 2024 1.220 1.220 1.120 1.140 86,083 -0.05(-4.20%)
Dec 11, 2024 1.230 1.230 1.150 1.190 31,272 -0.05(-4.03%)
Dec 10, 2024 1.250 1.250 1.170 1.240 46,063 -0.03(-2.36%)
Dec 09, 2024 1.240 1.290 1.182 1.270 95,930 +0.04(+3.25%)
Dec 06, 2024 1.220 1.260 1.150 1.230 392,202 +0.07(+6.03%)
Dec 05, 2024 1.180 1.229 1.160 1.160 44,531 -0.04(-3.33%)
Dec 04, 2024 1.210 1.220 1.170 1.200 63,495 -0.01(-0.83%)
Dec 03, 2024 1.230 1.250 1.193 1.210 42,381 -0.01(-0.82%)
Dec 02, 2024 1.250 1.290 1.180 1.220 131,128 +0.00(+0.00%)
Nov 29, 2024 1.270 1.296 1.100 1.220 99,011 -0.04(-3.17%)
Nov 27, 2024 1.280 1.290 1.224 1.260 50,294 -0.04(-3.08%)
Nov 26, 2024 1.320 1.360 1.200 1.300 93,140 -0.01(-0.76%)
Nov 25, 2024 1.250 1.680 1.140 1.310 709,926 +0.06(+4.80%)
Nov 22, 2024 1.220 1.290 1.220 1.250 32,980 +0.02(+1.63%)
Nov 21, 2024 1.270 1.292 1.210 1.230 35,204 -0.03(-2.38%)
Nov 20, 2024 1.290 1.320 1.250 1.260 21,927 -0.06(-4.55%)
Nov 19, 2024 1.190 1.380 1.190 1.320 69,087 +0.13(+10.92%)
Nov 18, 2024 1.190 1.220 1.170 1.190 44,123 +0.00(+0.00%)
Nov 15, 2024 1.300 1.320 1.140 1.190 129,057 -0.10(-7.75%)
Nov 14, 2024 1.180 1.389 1.150 1.290 243,821 +0.11(+9.32%)
Nov 13, 2024 1.200 1.210 1.140 1.180 87,900 -0.02(-1.67%)
Nov 12, 2024 1.270 1.347 1.200 1.200 109,031 -0.12(-9.09%)
Nov 11, 2024 1.340 1.360 1.300 1.320 69,797 -0.04(-2.94%)
Nov 08, 2024 1.300 1.380 1.300 1.360 135,745 +0.06(+4.62%)
Nov 07, 2024 1.290 1.340 1.260 1.300 34,380 +0.00(+0.00%)
Nov 06, 2024 1.390 1.396 1.250 1.300 112,746 -0.09(-6.47%)
Nov 05, 2024 1.340 1.410 1.310 1.390 65,093 +0.10(+7.75%)
Nov 04, 2024 1.300 1.342 1.250 1.290 56,969 -0.01(-0.77%)
Nov 01, 2024 1.360 1.380 1.290 1.300 78,889 -0.05(-3.70%)
Oct 31, 2024 1.340 1.391 1.300 1.350 104,067 +0.00(+0.00%)
Oct 30, 2024 1.370 1.420 1.310 1.350 138,194 -0.04(-2.88%)
Oct 29, 2024 1.660 1.714 1.200 1.390 727,883 -0.34(-19.65%)
Oct 28, 2024 1.790 1.790 1.661 1.730 79,397 +0.00(+0.00%)
Oct 25, 2024 1.650 1.750 1.630 1.730 79,919 +0.01(+0.58%)
Oct 24, 2024 1.720 1.781 1.650 1.720 115,645 +0.01(+0.58%)
Oct 23, 2024 1.840 1.840 1.620 1.710 189,514 -0.10(-5.52%)
Oct 22, 2024 1.950 1.980 1.700 1.810 419,297 -0.17(-8.59%)
Oct 21, 2024 2.050 2.210 1.860 1.980 461,420 -0.04(-1.98%)
Oct 18, 2024 2.030 2.300 1.930 2.020 2,176,761 +0.21(+11.60%)
Oct 17, 2024 1.800 1.880 1.750 1.810 177,193 -0.07(-3.72%)
Oct 16, 2024 1.750 2.040 1.650 1.880 1,200,332 +0.40(+27.03%)
Oct 15, 2024 1.570 1.588 1.450 1.480 886,402 -0.11(-6.92%)
Oct 14, 2024 1.660 1.710 1.560 1.590 112,169 -0.08(-4.79%)
Oct 11, 2024 1.680 1.730 1.640 1.670 62,671 -0.01(-0.60%)
Oct 10, 2024 1.780 1.819 1.650 1.680 94,490 -0.04(-2.33%)
Oct 09, 2024 1.780 1.780 1.690 1.720 100,495 -0.06(-3.37%)
Oct 08, 2024 1.840 1.900 1.740 1.780 106,534 -0.09(-4.81%)
Oct 07, 2024 1.730 1.910 1.720 1.870 145,069 +0.15(+8.72%)
Oct 04, 2024 1.730 1.970 1.670 1.720 253,731 -0.05(-2.82%)
Oct 03, 2024 1.480 2.130 1.480 1.770 920,597 +0.25(+16.45%)
Oct 02, 2024 2.060 2.115 1.450 1.520 517,932 -0.56(-26.92%)
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 following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.