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 $0.17 as of September 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $17.41, while $1000 invested 1 year ago would be worth $246.06. This corresponds to total returns of -99.98%, -98.26%, -75.39%, respectively, with annualized returns of -82.99%, -74.05%, -75.39%.

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
September 04, 2026	0.58	0.57	0.57	0.58	0.54	14,908
September 03, 2026	0.58	0.56	0.56	0.58	0.55	0
September 02, 2026	0.56	0.57	0.57	0.56	0.54	95,245
September 01, 2026	0.56	0.56	0.56	0.56	0.55	25,937
August 31, 2026	0.57	0.58	0.58	0.59	0.56	89,868
August 28, 2026	0.6	0.62	0.62	0.62	0.58	28,201
August 27, 2026	0.59	0.62	0.62	0.62	0.59	75,682
August 26, 2026	0.59	0.62	0.62	0.62	0.58	71,860
August 25, 2026	0.59	0.6	0.6	0.61	0.59	22,692
August 24, 2026	0.62	0.61	0.61	0.62	0.58	43,280
August 21, 2026	0.62	0.63	0.63	0.63	0.59	81,186
August 20, 2026	0.62	0.61	0.61	0.63	0.6	83,772
August 19, 2026	0.61	0.64	0.64	0.64	0.61	0
August 18, 2026	0.63	0.64	0.64	0.66	0.61	0
August 17, 2026	0.65	0.66	0.66	0.67	0.62	234,709
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