Bone Biologics P Stock Price History
| BBLGW Stock | USD 15.00 0.00 0.00% |
If you're considering investing in BONE Stock, it is important to understand the factors that can impact its price. As of today, the current price of BONE BIOLOGICS stands at 15.00, as last reported on the 19th of August, with the highest price reaching 15.00 and the lowest price hitting 15.00 during the day. We have found twenty-five technical indicators for BONE BIOLOGICS P, which you can use to evaluate the volatility of the firm. Please confirm BONE BIOLOGICS's risk adjusted performance of 0.081, and Mean Deviation of 12.55 to double-check if the risk estimate we provide is consistent with the expected return of 0.0%. BONE Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = 0.0
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| BBLGW |
Based on monthly moving average BONE BIOLOGICS is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of BONE BIOLOGICS by adding BONE BIOLOGICS to a well-diversified portfolio.
BONE BIOLOGICS Stock Price History Chart
There are several ways to analyze BONE Stock price data. The simplest method is using a basic BONE candlestick price chart, which shows BONE BIOLOGICS price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
BONE Stock Price History Data
The price series of BONE BIOLOGICS for the period between Wed, May 21, 2025 and Tue, Aug 19, 2025 has a statistical range of 84.0 with a coefficient of variation of 48.08. The prices are distributed with arithmetic mean of 44.87. The median price for the last 90 days is 41.62. The company had 1:6 stock split on 10th of June 2025.| Open | High | Low | Close | Volume | ||
08/19/2025 | 15.00 | 15.00 | 15.00 | 15.00 | ||
| 06/30/2025 | 15.00 | 15.00 | 15.00 | 15.00 | 25.00 | |
06/18/2025 | 15.00 | 15.00 | 15.00 | 15.00 | 1.00 | |
| 05/13/2025 | 13.50 | 13.50 | 13.50 | 13.50 | 48.00 | |
05/12/2025 | 13.50 | 13.50 | 13.50 | 13.50 | 233.00 | |
| 04/24/2025 | 16.90 | 16.90 | 16.90 | 16.90 | 24.00 | |
04/23/2025 | 16.88 | 16.90 | 16.88 | 16.90 | 233.00 | |
| 02/27/2025 | 20.20 | 20.20 | 20.20 | 20.20 | 196.00 | |
02/26/2025 | 21.64 | 21.64 | 20.20 | 20.20 | 324.00 | |
02/19/2025 | 20.80 | 20.80 | 20.80 | 20.80 | 45.00 | |
| 02/18/2025 | 16.00 | 20.80 | 4.70 | 20.80 | 1,388 | |
02/14/2025 | 59.25 | 59.25 | 59.22 | 59.22 | 1,246 | |
02/11/2025 | 95.00 | 95.00 | 95.00 | 95.00 | 40.00 | |
02/10/2025 | 95.00 | 95.00 | 95.00 | 95.00 | 141.00 | |
02/06/2025 | 89.77 | 89.77 | 89.77 | 89.77 | 180.00 | |
02/05/2025 | 82.00 | 95.04 | 73.60 | 89.77 | 9,779 | |
02/04/2025 | 80.40 | 81.28 | 63.50 | 69.25 | 7,874 | |
01/28/2025 | 70.49 | 77.99 | 63.70 | 77.99 | 3,214 | |
01/27/2025 | 62.05 | 72.00 | 62.05 | 67.33 | 2,848 | |
01/24/2025 | 60.00 | 72.00 | 60.00 | 72.00 | 1,351 | |
01/23/2025 | 59.00 | 71.00 | 59.00 | 71.00 | 1,653 | |
01/22/2025 | 56.00 | 70.00 | 56.00 | 65.51 | 2,092 | |
01/21/2025 | 62.20 | 62.20 | 62.20 | 62.20 | 510.00 | |
01/17/2025 | 62.20 | 62.20 | 62.20 | 62.20 | 1,302 | |
01/15/2025 | 59.20 | 59.20 | 59.20 | 59.20 | 693.00 | |
01/14/2025 | 59.10 | 59.20 | 59.10 | 59.20 | 646.00 | |
01/13/2025 | 54.50 | 54.50 | 54.50 | 54.50 | 624.00 | |
01/10/2025 | 54.50 | 54.50 | 54.50 | 54.50 | 869.00 | |
01/08/2025 | 52.04 | 52.04 | 52.04 | 52.04 | 778.00 | |
01/07/2025 | 50.00 | 52.04 | 50.00 | 52.04 | 1,486 | |
01/06/2025 | 45.02 | 48.53 | 45.02 | 48.50 | 1,563 | |
01/03/2025 | 44.30 | 44.30 | 44.30 | 44.30 | 348.00 | |
01/02/2025 | 43.50 | 44.30 | 40.00 | 44.30 | 809.00 | |
12/31/2024 | 30.60 | 40.00 | 30.60 | 40.00 | 2,749 | |
12/30/2024 | 30.50 | 30.50 | 30.50 | 30.50 | 220.00 | |
12/27/2024 | 29.00 | 30.50 | 29.00 | 30.50 | 1,519 | |
11/29/2024 | 27.80 | 27.80 | 27.80 | 27.80 | 39.00 | |
| 11/27/2024 | 27.80 | 27.80 | 27.80 | 27.80 | 578.00 | |
| 11/12/2024 | 28.49 | 28.49 | 28.49 | 28.49 | 200.00 | |
11/06/2024 | 31.78 | 31.78 | 31.78 | 31.78 | 526.00 | |
11/05/2024 | 31.78 | 31.78 | 31.78 | 31.78 | 103.00 | |
| 10/30/2024 | 32.24 | 32.24 | 32.24 | 32.24 | 251.00 | |
10/29/2024 | 32.24 | 32.24 | 32.24 | 32.24 | 696.00 | |
10/24/2024 | 30.00 | 30.00 | 30.00 | 30.00 | 253.00 | |
10/23/2024 | 29.36 | 30.20 | 29.36 | 30.00 | 1,025 | |
10/22/2024 | 30.00 | 30.00 | 30.00 | 30.00 | 1,030 | |
10/21/2024 | 12.71 | 38.00 | 12.71 | 30.00 | 911.00 | |
10/18/2024 | 3.00 | 11.00 | 3.00 | 11.00 | 3,009 | |
| 07/24/2024 | 60.50 | 60.50 | 60.50 | 60.50 | 10.00 | |
07/23/2024 | 60.50 | 60.50 | 60.50 | 60.50 | 259.00 | |
07/12/2024 | 70.00 | 70.00 | 70.00 | 70.00 | 89.00 | |
07/11/2024 | 70.00 | 70.00 | 70.00 | 70.00 | 198.00 | |
07/10/2024 | 70.44 | 70.44 | 70.44 | 70.44 | 5.00 | |
07/09/2024 | 47.50 | 70.44 | 47.50 | 70.44 | 207.00 | |
06/26/2024 | 43.50 | 43.50 | 43.50 | 43.50 | 143.00 | |
06/25/2024 | 45.00 | 45.00 | 43.50 | 43.50 | 243.00 | |
06/20/2024 | 42.98 | 42.98 | 42.98 | 42.98 | 1,974 | |
06/18/2024 | 41.99 | 42.98 | 36.00 | 42.98 | 1,534 | |
06/17/2024 | 40.10 | 40.10 | 40.10 | 40.10 | 313.00 | |
06/03/2024 | 41.62 | 41.62 | 41.62 | 41.62 | 835.00 | |
05/31/2024 | 34.72 | 41.62 | 34.72 | 41.62 | 1,089 |
About BONE BIOLOGICS Stock history
BONE BIOLOGICS investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for BONE is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in BONE BIOLOGICS P will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing BONE BIOLOGICS stock prices may prove useful in developing a viable investing in BONE BIOLOGICS
Bone Biologics Corporation, a medical device company, focuses on bone regeneration in spinal fusion using the recombinant human protein. Bone Biologics Corporation was founded in 2004 and is headquartered in Burlington, Massachusetts. Bone Biologics operates under Medical Devices classification in the United States and is traded on NASDAQ Exchange. It employs 1 people.
BONE BIOLOGICS Stock Technical Analysis
BONE BIOLOGICS technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Tickers Now
Stock TickersUse high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites |
| All Next | Launch Module |
BONE BIOLOGICS Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for BONE BIOLOGICS's price direction in advance. Along with the technical and fundamental analysis of BONE Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of BONE to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.081 | |||
| Jensen Alpha | 2.75 | |||
| Total Risk Alpha | (0.84) | |||
| Sortino Ratio | 0.0899 | |||
| Treynor Ratio | 4.73 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for BONE Stock Analysis
When running BONE BIOLOGICS's price analysis, check to measure BONE BIOLOGICS's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy BONE BIOLOGICS is operating at the current time. Most of BONE BIOLOGICS's value examination focuses on studying past and present price action to predict the probability of BONE BIOLOGICS's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move BONE BIOLOGICS's price. Additionally, you may evaluate how the addition of BONE BIOLOGICS to your portfolios can decrease your overall portfolio volatility.