Bone Biologics Corporation (BBLG) NASDAQ
1.32
-0.02(-1.49%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BBLG Historical Return
If you invested $1000 in Bone Biologics Corporation (BBLG) since IPO date, it would be worth $0.4 as of May 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $9.69, while $1000 invested 1 year ago would be worth $328.36. This corresponds to total returns of -99.96%, -99.03%, -67.16%, respectively, with annualized returns of -82.03%, -78.71%, -67.16%.
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 |
|---|---|---|---|---|---|---|
| May 05, 2026 | 1.29 | 1.32 | 1.32 | 1.37 | 1.29 | 8,175 |
| May 04, 2026 | 1.38 | 1.34 | 1.34 | 1.38 | 1.34 | 3,729 |
| May 01, 2026 | 1.31 | 1.31 | 1.31 | 1.39 | 1.29 | 8,561 |
| April 30, 2026 | 1.31 | 1.29 | 1.29 | 1.31 | 1.29 | 3,841 |
| April 29, 2026 | 1.32 | 1.31 | 1.31 | 1.32 | 1.29 | 4,278 |
| April 28, 2026 | 1.34 | 1.32 | 1.32 | 1.34 | 1.32 | 2,274 |
| April 27, 2026 | 1.37 | 1.38 | 1.38 | 1.4 | 1.36 | 8,072 |
| April 24, 2026 | 1.34 | 1.36 | 1.36 | 1.36 | 1.34 | 9,452 |
| April 23, 2026 | 1.38 | 1.35 | 1.35 | 1.38 | 1.35 | 14,504 |
| April 22, 2026 | 1.4 | 1.41 | 1.41 | 1.43 | 1.38 | 13,470 |
| April 21, 2026 | 1.39 | 1.4 | 1.4 | 1.4 | 1.38 | 4,272 |
| April 20, 2026 | 1.35 | 1.38 | 1.38 | 1.4 | 1.35 | 8,698 |
| April 17, 2026 | 1.32 | 1.39 | 1.39 | 1.4 | 1.31 | 23,442 |
| April 16, 2026 | 1.31 | 1.32 | 1.32 | 1.33 | 1.3 | 7,900 |
| April 15, 2026 | 1.29 | 1.31 | 1.31 | 1.31 | 1.27 | 14,135 |
| April 14, 2026 | 1.27 | 1.26 | 1.26 | 1.29 | 1.26 | 3,651 |
| April 13, 2026 | 1.22 | 1.23 | 1.23 | 1.27 | 1.22 | 3,831 |
| April 10, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.24 | 9,905 |
| April 09, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.24 | 7,370 |
| April 08, 2026 | 1.26 | 1.28 | 1.28 | 1.29 | 1.23 | 12,753 |
| April 07, 2026 | 1.2 | 1.24 | 1.24 | 1.26 | 1.2 | 21,689 |
| April 06, 2026 | 1.25 | 1.2 | 1.2 | 1.25 | 1.19 | 13,448 |
| April 02, 2026 | 1.18 | 1.24 | 1.24 | 1.24 | 1.17 | 24,540 |
| April 01, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.12 | 9,696 |
| March 31, 2026 | 1.09 | 1.1 | 1.1 | 1.14 | 1.08 | 8,384 |
| March 30, 2026 | 1.11 | 1.08 | 1.08 | 1.12 | 1.05 | 27,855 |
| March 27, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.11 | 6,848 |
| March 26, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 1.1 | 12,724 |
| March 25, 2026 | 1.14 | 1.14 | 1.14 | 1.17 | 1.14 | 2,546 |
| March 24, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.11 | 11,822 |
| March 23, 2026 | 1.17 | 1.18 | 1.18 | 1.22 | 1.17 | 6,112 |
| March 20, 2026 | 1.17 | 1.16 | 1.16 | 1.21 | 1.15 | 5,379 |
| March 19, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.16 | 10,177 |
| March 18, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.18 | 10,995 |
| March 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.2 | 15,774 |
| March 16, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.22 | 14,386 |
| March 13, 2026 | 1.24 | 1.22 | 1.22 | 1.26 | 1.21 | 14,681 |
| March 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1,733 |
| March 11, 2026 | 1.28 | 1.28 | 1.28 | 1.29 | 1.23 | 8,068 |
| March 10, 2026 | 1.22 | 1.28 | 1.28 | 1.32 | 1.22 | 14,683 |
| March 09, 2026 | 1.18 | 1.22 | 1.22 | 1.27 | 1.18 | 13,638 |
| March 06, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.18 | 27,734 |
| March 05, 2026 | 1.23 | 1.22 | 1.22 | 1.3 | 1.21 | 37,800 |
| March 04, 2026 | 1.25 | 1.25 | 1.25 | 1.33 | 1.21 | 20,798 |
| March 03, 2026 | 1.18 | 1.26 | 1.26 | 1.36 | 1.16 | 149,145 |
| March 02, 2026 | 1.14 | 1.19 | 1.19 | 1.21 | 1.14 | 19,302 |
| February 27, 2026 | 1.17 | 1.15 | 1.15 | 1.18 | 1.15 | 10,200 |
| February 26, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 11,200 |
| February 25, 2026 | 1.18 | 1.16 | 1.16 | 1.21 | 1.16 | 8,200 |
| February 24, 2026 | 1.17 | 1.14 | 1.14 | 1.18 | 1.14 | 18,532 |
| February 23, 2026 | 1.2 | 1.18 | 1.18 | 1.23 | 1.15 | 10,700 |
| February 20, 2026 | 1.22 | 1.2 | 1.2 | 1.24 | 1.19 | 16,500 |
| February 19, 2026 | 1.25 | 1.2 | 1.2 | 1.26 | 1.2 | 19,500 |
| February 18, 2026 | 1.12 | 1.2 | 1.2 | 1.2 | 1.12 | 24,683 |
| February 17, 2026 | 1.21 | 1.12 | 1.12 | 1.21 | 1.11 | 42,904 |
| February 13, 2026 | 1.2 | 1.19 | 1.19 | 1.24 | 1.17 | 6,812 |
| February 12, 2026 | 1.33 | 1.22 | 1.22 | 1.33 | 1.2 | 33,455 |
| February 11, 2026 | 1.38 | 1.3 | 1.3 | 1.39 | 1.29 | 12,000 |
| February 10, 2026 | 1.43 | 1.36 | 1.36 | 1.43 | 1.36 | 16,090 |
| February 09, 2026 | 1.39 | 1.42 | 1.42 | 1.44 | 1.39 | 13,100 |
