Bone Biologics Corporation (BBLG) NASDAQ
Currency In USD
AD
- 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 $0.32 as of July 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $17.83, while $1000 invested 1 year ago would be worth $357.86. This corresponds to total returns of -99.97%, -98.22%, -64.21%, respectively, with annualized returns of -81.35%, -73.84%, -64.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BBLG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1.3 | 1.25 | 1.25 | 1.32 | 1.25 | 12,840 |
| May 15, 2026 | 1.27 | 1.27 | 1.27 | 1.29 | 1.27 | 12,254 |
| May 14, 2026 | 1.28 | 1.27 | 1.27 | 1.35 | 1.27 | 13,478 |
| May 13, 2026 | 1.32 | 1.3 | 1.3 | 1.33 | 1.28 | 3,060 |
| May 12, 2026 | 1.28 | 1.31 | 1.31 | 1.31 | 1.28 | 7,053 |
| May 11, 2026 | 1.3 | 1.28 | 1.28 | 1.36 | 1.26 | 6,654 |
| May 08, 2026 | 1.29 | 1.32 | 1.32 | 1.34 | 1.29 | 7,873 |
| May 07, 2026 | 1.37 | 1.29 | 1.29 | 1.37 | 1.29 | 14,329 |
| May 06, 2026 | 1.35 | 1.33 | 1.33 | 1.4 | 1.33 | 18,295 |
| 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 |
AD
