CRYPTO:BONEUSD

Bone Usd Stock Price (Quote)

etoro logo Buy BONEUSD
*Your capital is at risk
$0.0443
-0.0006 (-1.26%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.0427 $0.0560 Tuesday, 23rd Jun 2026 BONEUSD stock ended at $0.0443. This is 1.26% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 3.83% from a day low at $0.0435 to a day high of $0.0452.
90 days $0.0427 $0.0651
52 weeks $0.0427 $0.266

Historical Bone USD prices

Date Open High Low Close Volume
Jun 23, 2026 $0.0446 $0.0452 $0.0435 $0.0443 1 496 040
Jun 22, 2026 $0.0446 $0.0463 $0.0444 $0.0449 2 041 980
Jun 21, 2026 $0.0449 $0.0452 $0.0444 $0.0447 1 348 313
Jun 20, 2026 $0.0442 $0.0452 $0.0440 $0.0449 992 123
Jun 19, 2026 $0.0451 $0.0455 $0.0431 $0.0446 1 277 492
Jun 18, 2026 $0.0480 $0.0480 $0.0433 $0.0440 1 642 680
Jun 17, 2026 $0.0481 $0.0483 $0.0469 $0.0479 1 588 889
Jun 16, 2026 $0.0492 $0.0493 $0.0466 $0.0481 1 374 439
Jun 15, 2026 $0.0450 $0.0511 $0.0450 $0.0491 373 527
Jun 14, 2026 $0.0451 $0.0462 $0.0440 $0.0461 327 755
Jun 13, 2026 $0.0445 $0.0455 $0.0444 $0.0450 1 079 140
Jun 12, 2026 $0.0442 $0.0449 $0.0439 $0.0445 1 500 990
Jun 11, 2026 $0.0439 $0.0448 $0.0434 $0.0444 1 752 310
Jun 10, 2026 $0.0450 $0.0459 $0.0437 $0.0440 1 586 418
Jun 09, 2026 $0.0462 $0.0476 $0.0443 $0.0452 1 271 758
Jun 08, 2026 $0.0463 $0.0489 $0.0458 $0.0471 1 595 103
Jun 07, 2026 $0.0437 $0.0498 $0.0435 $0.0472 459 740
Jun 06, 2026 $0.0439 $0.0441 $0.0429 $0.0438 1 189 400
Jun 05, 2026 $0.0472 $0.0480 $0.0427 $0.0439 2 689 072
Jun 04, 2026 $0.0498 $0.0501 $0.0471 $0.0471 2 349 503
Jun 03, 2026 $0.0518 $0.0521 $0.0492 $0.0498 1 858 525
Jun 02, 2026 $0.0523 $0.0525 $0.0496 $0.0500 1 879 505
Jun 01, 2026 $0.0521 $0.0529 $0.0507 $0.0523 2 393 101
May 31, 2026 $0.0547 $0.0550 $0.0514 $0.0527 1 316 315
May 30, 2026 $0.0540 $0.0555 $0.0538 $0.0546 1 021 813

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BONEUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the BONEUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BONEUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE