Bone Biologics Corporation (BBLG) NASDAQ

1.22

-0.01(-0.81%)

Updated at May 22 04:00PM

Currency In USD

BBLG Historical Return

If you invested $1000 in Bone Biologics Corporation (BBLG) since IPO date, it would be worth $0.37 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $9.48, while $1000 invested 1 year ago would be worth $242.06. This corresponds to total returns of -99.96%, -99.05%, -75.79%, respectively, with annualized returns of -81.97%, -78.8%, -75.79%.

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 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
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