Bone Biologics Corporation (BBLG) NASDAQ

1.26

+0.03(+2.44%)

Updated at April 14 04:00PM

Currency In USD

BBLG Historical Return

If you invested $1000 in Bone Biologics Corporation (BBLG) since IPO date, it would be worth $0.38 as of April 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $7.6, while $1000 invested 1 year ago would be worth $291.67. This corresponds to total returns of -99.96%, -99.24%, -70.83%, respectively, with annualized returns of -82.6%, -80.37%, -70.83%.

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
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
February 06, 2026	1.33	1.4	1.4	1.44	1.3	28,400
February 05, 2026	1.52	1.37	1.37	1.52	1.36	36,364
February 04, 2026	1.62	1.54	1.54	1.63	1.52	22,722
February 03, 2026	1.63	1.58	1.58	1.64	1.57	8,178
February 02, 2026	1.62	1.63	1.63	1.7	1.62	32,800
January 30, 2026	1.67	1.64	1.64	1.67	1.62	21,577
January 29, 2026	1.68	1.68	1.68	1.75	1.68	8,100
January 28, 2026	1.67	1.69	1.69	1.71	1.67	7,559
January 27, 2026	1.65	1.67	1.67	1.72	1.65	8,645
January 26, 2026	1.69	1.72	1.72	1.72	1.68	53,545
January 23, 2026	1.76	1.73	1.73	1.78	1.72	12,300
January 22, 2026	1.7	1.76	1.76	1.77	1.68	34,995
January 21, 2026	1.73	1.72	1.72	1.76	1.68	30,626
January 20, 2026	1.76	1.73	1.73	1.8	1.73	17,533
January 16, 2026	1.67	1.78	1.78	1.88	1.67	142,827