Bone Biologics Corporation (BBLG) NASDAQ

Currency In USD

BBLG Historical Return

If you invested $1000 in Bone Biologics Corporation (BBLG) since IPO date, it would be worth $0.2 as of August 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $17, while $1000 invested 1 year ago would be worth $314.9. This corresponds to total returns of -99.98%, -98.3%, -68.51%, respectively, with annualized returns of -82.83%, -74.25%, -68.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BBLG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2026	0.66	0.66	0.66	0.67	0.64	167,160
August 13, 2026	0.66	0.67	0.67	0.68	0.62	0
August 12, 2026	0.69	0.66	0.66	0.73	0.62	0
August 11, 2026	0.98	0.91	0.91	0.98	0.86	22,089
August 10, 2026	0.93	0.88	0.88	0.95	0.83	24,764
August 07, 2026	0.99	0.93	0.93	0.99	0.89	35,096
August 06, 2026	0.98	0.92	0.92	0.98	0.92	10,945
August 05, 2026	0.98	0.98	0.98	1.04	0.94	44,857
August 04, 2026	0.93	0.95	0.95	1.06	0.93	96,663
August 03, 2026	0.85	0.9	0.9	0.93	0.84	90,300
July 31, 2026	0.86	0.85	0.85	0.86	0.83	19,307
July 30, 2026	0.88	0.86	0.86	0.89	0.84	38,252
July 29, 2026	0.94	0.9	0.9	0.94	0.88	20,371
July 28, 2026	0.97	0.96	0.96	1.04	0.94	32,299
July 27, 2026	1.03	1.02	1.02	1.09	1.01	80,551
July 23, 2026	1.15	1.08	1.08	1.15	1.07	8,584
July 22, 2026	1.11	1.1	1.1	1.12	1.09	28,182
July 21, 2026	1.13	1.11	1.11	1.14	1.1	24,697
July 20, 2026	1.17	1.12	1.12	1.18	1.12	11,810
July 17, 2026	1.2	1.17	1.17	1.23	1.17	23,953
July 16, 2026	1.25	1.2	1.2	1.25	1.15	30,441
July 15, 2026	1.26	1.24	1.24	1.26	1.2	32,087
July 14, 2026	1.35	1.26	1.26	1.35	1.23	85,796
July 13, 2026	1.38	1.3	1.3	1.38	1.27	37,315
July 10, 2026	1.32	1.39	1.39	1.39	1.32	23,993
July 09, 2026	1.35	1.38	1.38	1.39	1.29	33,392
July 08, 2026	1.34	1.34	1.34	1.35	1.26	358,464
July 07, 2026	1.45	1.47	1.47	1.53	1.45	20,111
July 06, 2026	1.39	1.44	1.44	1.52	1.37	70,047
July 02, 2026	1.34	1.42	1.42	1.42	1.34	19,624
July 01, 2026	1.31	1.4	1.4	1.41	1.3	34,807
June 30, 2026	1.35	1.37	1.37	1.37	1.34	24,613
June 29, 2026	1.38	1.38	1.38	1.4	1.38	15,909
June 26, 2026	1.33	1.4	1.4	1.4	1.31	38,096
June 25, 2026	1.35	1.34	1.34	1.36	1.31	32,681
June 24, 2026	1.42	1.35	1.35	1.42	1.31	37,890
June 23, 2026	1.33	1.38	1.38	1.43	1.28	49,042
June 22, 2026	1.41	1.37	1.37	1.42	1.33	65,979
June 18, 2026	1.53	1.46	1.46	1.53	1.36	465,967
June 17, 2026	1.43	1.47	1.47	1.54	1.35	1.41M
June 16, 2026	1.4	1.38	1.38	1.43	1.36	37,588
June 15, 2026	1.25	1.44	1.44	1.48	1.23	123,230
June 12, 2026	1.26	1.25	1.25	1.26	1.22	16,670
June 11, 2026	1.29	1.27	1.27	1.31	1.23	12,856
June 10, 2026	1.26	1.24	1.24	1.26	1.21	28,550
June 09, 2026	1.22	1.23	1.23	1.28	1.22	14,003
June 08, 2026	1.24	1.25	1.25	1.26	1.23	20,784
June 05, 2026	1.25	1.25	1.25	1.26	1.23	16,575
June 04, 2026	1.26	1.25	1.25	1.31	1.22	18,840
June 03, 2026	1.24	1.26	1.26	1.27	1.24	8,231
June 02, 2026	1.29	1.27	1.27	1.29	1.24	13,534
June 01, 2026	1.31	1.28	1.28	1.32	1.25	7,804
May 29, 2026	1.29	1.32	1.32	1.34	1.21	41,694
May 28, 2026	1.25	1.31	1.31	1.32	1.25	17,815
May 27, 2026	1.22	1.24	1.24	1.27	1.21	32,901
May 26, 2026	1.29	1.26	1.26	1.3	1.23	13,579
May 22, 2026	1.3	1.22	1.22	1.3	1.22	24,662
May 21, 2026	1.23	1.23	1.23	1.25	1.22	22,984
May 20, 2026	1.25	1.23	1.23	1.25	1.22	12,225
May 19, 2026	1.33	1.26	1.26	1.33	1.25	11,666