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 (NQ: BBLG )

1.770 +0.020 (+1.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 1.730 1.770 1.614 1.770 19,435 +0.02(+1.14%)
Apr 16, 2024 1.730 1.770 1.560 1.750 42,834 +0.14(+8.70%)
Apr 15, 2024 1.620 1.780 1.610 1.610 20,157 -0.07(-4.04%)
Apr 12, 2024 1.640 1.760 1.640 1.678 18,740 +0.01(+0.46%)
Apr 11, 2024 1.680 1.700 1.620 1.670 27,627 +0.03(+1.83%)
Apr 10, 2024 1.690 1.700 1.630 1.640 28,553 -0.06(-3.53%)
Apr 09, 2024 1.750 1.780 1.650 1.700 23,431 -0.08(-4.49%)
Apr 08, 2024 1.800 1.864 1.700 1.780 18,895 +0.05(+2.89%)
Apr 05, 2024 1.840 1.870 1.650 1.730 97,381 -0.06(-3.36%)
Apr 04, 2024 1.960 2.050 1.755 1.790 90,834 -0.17(-8.67%)
Apr 03, 2024 2.010 2.130 1.870 1.960 31,820 -0.04(-2.00%)
Apr 02, 2024 2.270 2.280 1.960 2.000 49,242 -0.13(-6.10%)
Apr 01, 2024 2.170 2.257 2.100 2.130 11,515 +0.00(+0.00%)
Mar 28, 2024 2.040 2.260 2.020 2.130 21,334 +0.09(+4.41%)
Mar 27, 2024 2.080 2.230 2.030 2.040 16,162 -0.06(-2.86%)
Mar 26, 2024 2.190 2.190 2.080 2.100 12,685 -0.12(-5.41%)
Mar 25, 2024 2.220 2.250 2.120 2.220 16,084 -0.03(-1.33%)
Mar 22, 2024 2.210 2.300 2.100 2.250 18,438 +0.05(+2.27%)
Mar 21, 2024 2.250 2.390 2.140 2.200 19,636 -0.09(-3.93%)
Mar 20, 2024 2.330 2.340 2.220 2.290 11,315 -0.11(-4.58%)
Mar 19, 2024 2.290 2.460 2.220 2.400 35,134 +0.18(+8.11%)
Mar 18, 2024 2.410 2.500 2.220 2.220 22,372 -0.11(-4.72%)
Mar 15, 2024 2.490 2.563 2.300 2.330 13,216 -0.16(-6.61%)
Mar 14, 2024 2.502 2.600 2.400 2.495 34,628 -0.08(-2.93%)
Mar 13, 2024 2.450 2.730 2.400 2.570 120,828 +0.16(+6.64%)
Mar 12, 2024 2.510 2.571 2.300 2.410 74,408 -0.15(-5.86%)
Mar 11, 2024 2.460 2.560 2.334 2.560 46,805 +0.15(+6.22%)
Mar 08, 2024 2.330 2.470 2.300 2.410 23,428 +0.07(+2.99%)
Mar 07, 2024 2.230 2.400 2.220 2.340 44,236 +0.01(+0.22%)
Mar 06, 2024 2.380 2.430 2.300 2.335 47,627 +0.04(+1.97%)
Mar 05, 2024 2.350 2.460 2.215 2.290 65,692 -0.18(-7.29%)
Mar 04, 2024 2.520 2.770 2.350 2.470 656,648 +0.04(+1.65%)
Mar 01, 2024 2.890 3.090 2.200 2.430 1,873,109 -0.02(-0.82%)
Feb 29, 2024 2.510 2.560 2.400 2.450 36,546 +0.14(+6.06%)
Feb 28, 2024 2.320 2.580 2.260 2.310 34,397 -0.04(-1.91%)
Feb 27, 2024 2.710 2.710 2.300 2.355 90,846 -0.35(-12.78%)
Feb 26, 2024 3.340 3.373 2.540 2.700 207,413 -0.90(-25.00%)
Feb 23, 2024 3.600 3.690 3.250 3.600 22,326 +0.00(+0.00%)
Feb 22, 2024 3.250 4.490 3.250 3.600 83,673 +0.45(+14.29%)
Feb 21, 2024 3.720 3.995 3.150 3.150 43,501 -0.75(-19.23%)
Feb 20, 2024 3.850 4.090 3.650 3.900 15,436 +0.02(+0.65%)
Feb 16, 2024 3.760 4.050 3.600 3.875 13,181 +0.02(+0.65%)
Feb 15, 2024 3.950 4.210 3.560 3.850 25,503 +0.15(+4.05%)
Feb 14, 2024 3.600 3.750 3.430 3.700 22,310 +0.14(+3.93%)
Feb 13, 2024 3.640 3.800 3.550 3.560 22,850 -0.19(-5.07%)
Feb 12, 2024 3.900 4.049 3.600 3.750 61,753 -0.40(-9.64%)
Feb 09, 2024 3.080 4.740 3.075 4.150 230,098 +1.04(+33.44%)
Feb 08, 2024 3.090 3.300 2.870 3.110 19,393 +0.18(+6.14%)
Feb 07, 2024 2.900 3.140 2.860 2.930 10,772 -0.07(-2.33%)
Feb 06, 2024 3.060 3.100 2.960 3.000 7,707 +0.04(+1.35%)
Feb 05, 2024 3.100 3.160 2.950 2.960 15,390 -0.23(-7.21%)
Feb 02, 2024 3.440 3.620 3.100 3.190 72,047 -0.15(-4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.