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 )

1.562 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 30, 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 28, 2023 7.146 8.037 7.146 7.800 2,314 +0.30(+4.04%)
Apr 27, 2023 7.314 7.707 7.254 7.497 674 +0.26(+3.65%)
Apr 26, 2023 7.368 7.737 7.221 7.233 2,788 -0.12(-1.63%)
Apr 25, 2023 7.569 7.800 7.299 7.353 4,452 -0.22(-2.85%)
Apr 24, 2023 7.500 7.860 6.966 7.569 6,451 +0.60(+8.66%)
Apr 21, 2023 7.800 7.836 6.966 6.966 2,273 -0.89(-11.31%)
Apr 20, 2023 7.803 8.190 7.047 7.854 3,335 +0.05(+0.65%)
Apr 19, 2023 8.100 8.247 7.800 7.803 3,026 -0.46(-5.59%)
Apr 18, 2023 7.173 8.322 6.897 8.265 27,502 +1.37(+19.78%)
Apr 17, 2023 7.200 7.320 6.783 6.900 6,515 -0.33(-4.56%)
Apr 14, 2023 7.497 7.497 6.930 7.230 5,510 -0.27(-3.56%)
Apr 13, 2023 8.274 8.364 6.828 7.497 11,757 +0.08(+1.05%)
Apr 12, 2023 7.500 7.965 7.203 7.419 9,202 -0.08(-1.08%)
Apr 11, 2023 7.800 10.85 7.206 7.500 102,558 -0.33(-4.25%)
Apr 10, 2023 8.100 8.100 7.800 7.833 1,543 +0.03(+0.42%)
Apr 06, 2023 8.346 8.346 7.710 7.800 774 -0.55(-6.54%)
Apr 05, 2023 7.800 8.400 7.578 8.346 2,455 +0.04(+0.51%)
Apr 04, 2023 8.499 8.700 7.731 8.304 8,400 +0.21(+2.56%)
Apr 03, 2023 7.341 8.100 6.900 8.097 3,366 +0.34(+4.41%)
Mar 31, 2023 7.803 8.100 6.843 7.755 3,315 +0.37(+5.04%)
Mar 30, 2023 7.500 7.797 7.221 7.383 412 -0.12(-1.56%)
Mar 29, 2023 6.900 7.800 6.900 7.500 2,657 +0.66(+9.65%)
Mar 28, 2023 6.831 7.497 6.828 6.840 663 +0.01(+0.18%)
Mar 27, 2023 7.464 7.500 6.750 6.828 507 -0.37(-5.09%)
Mar 24, 2023 6.828 7.194 6.630 7.194 528 +0.11(+1.61%)
Mar 23, 2023 7.500 7.500 6.900 7.080 2,820 -0.12(-1.67%)
Mar 22, 2023 7.500 7.473 7.023 7.200 1,200 +0.13(+1.91%)
Mar 21, 2023 7.200 7.425 6.909 7.065 505 -0.02(-0.25%)
Mar 20, 2023 7.500 7.389 6.903 7.083 2,035 -0.19(-2.68%)
Mar 17, 2023 7.200 7.782 7.200 7.278 2,609 -0.43(-5.60%)
Mar 16, 2023 7.200 7.785 7.200 7.710 1,286 +0.36(+4.90%)
Mar 15, 2023 7.503 7.800 7.200 7.350 475 -0.45(-5.77%)
Mar 14, 2023 7.200 8.097 6.918 7.800 1,981 +0.64(+9.01%)
Mar 13, 2023 7.500 7.806 6.912 7.155 4,407 -0.59(-7.67%)
Mar 10, 2023 8.421 8.421 7.650 7.749 3,638 -0.65(-7.75%)
Mar 09, 2023 8.400 8.715 8.340 8.400 3,314 -0.20(-2.27%)
Mar 08, 2023 8.646 8.715 8.595 8.595 1,811 -0.10(-1.21%)
Mar 07, 2023 8.703 9.000 8.568 8.700 2,722 -0.30(-3.33%)
Mar 06, 2023 9.717 9.717 8.898 9.000 4,200 -0.30(-3.23%)
Mar 03, 2023 9.030 9.597 9.030 9.300 1,163 +0.00(+0.00%)
Mar 02, 2023 9.600 9.720 9.165 9.300 1,967 -0.21(-2.21%)
Mar 01, 2023 9.300 9.975 9.105 9.510 2,376 +0.67(+7.60%)
Feb 28, 2023 9.390 9.600 8.766 8.838 3,119 -0.46(-4.97%)
Feb 27, 2023 9.600 9.600 9.036 9.300 4,892 +0.23(+2.51%)
Feb 24, 2023 9.000 9.300 8.703 9.072 4,377 -0.34(-3.63%)
Feb 23, 2023 9.945 10.22 8.703 9.414 7,990 -0.55(-5.48%)
Feb 22, 2023 10.69 10.69 9.945 9.960 3,749 -0.39(-3.74%)
Feb 21, 2023 10.19 10.75 10.19 10.35 3,102 -0.15(-1.46%)
Feb 17, 2023 10.50 10.80 9.909 10.50 7,123 -0.30(-2.78%)
Feb 16, 2023 12.00 12.00 10.53 10.80 7,597 -0.90(-7.72%)
Feb 15, 2023 11.40 12.00 10.52 11.70 11,400 +0.71(+6.41%)
Feb 14, 2023 9.900 11.51 9.996 11.00 24,589 +0.66(+6.35%)
Feb 13, 2023 10.47 10.80 9.699 10.34 4,427 +0.34(+3.42%)
Feb 10, 2023 9.981 10.47 9.609 9.999 4,918 -0.29(-2.83%)
Feb 09, 2023 10.19 10.80 9.300 10.29 17,032 -0.21(-1.97%)
Feb 08, 2023 9.300 11.40 9.360 10.50 31,863 +1.06(+11.22%)
Feb 07, 2023 9.000 9.900 9.000 9.438 11,936 +0.55(+6.18%)
Feb 06, 2023 9.000 9.003 8.430 8.889 4,083 +0.19(+2.17%)
Feb 03, 2023 8.400 8.865 8.100 8.700 4,364 +0.14(+1.68%)
Feb 02, 2023 8.847 9.000 8.400 8.556 4,188 -0.29(-3.32%)
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.