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 $0.1 as of November 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.11, while $1000 invested 1 year ago would be worth $172.69. This corresponds to total returns of -99.99%, -99.99%, -82.73%, respectively, with annualized returns of -83.64%, -83.73%, -82.73%.

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
November 04, 2026	0.35	0.35	0.35	0.38	0.35	22,917
November 03, 2026	0.37	0.35	0.35	0.37	0.35	36,603
November 02, 2026	0.38	0.37	0.37	0.39	0.37	23,775
October 30, 2026	0.4	0.38	0.38	0.4	0.38	14,407
October 29, 2026	0.41	0.39	0.39	0.41	0.39	18,284
October 28, 2026	0.41	0.39	0.39	0.42	0.39	46,671
October 27, 2026	0.38	0.37	0.37	0.38	0.36	121,145
October 26, 2026	0.39	0.38	0.38	0.41	0.37	25,825
October 23, 2026	0.41	0.39	0.39	0.41	0.39	9,974
October 22, 2026	0.4	0.41	0.41	0.41	0.39	25,124
October 21, 2026	0.41	0.42	0.42	0.42	0.41	15,648
October 20, 2026	0.43	0.43	0.43	0.44	0.41	14,483
October 19, 2026	0.43	0.41	0.41	0.43	0.39	19,147
October 16, 2026	0.41	0.4	0.4	0.41	0.39	59,748
October 15, 2026	0.4	0.39	0.39	0.4	0.38	119,030
October 14, 2026	0.41	0.41	0.41	0.41	0.39	58,122
October 13, 2026	0.43	0.43	0.43	0.46	0.4	60,794
October 12, 2026	0.47	0.46	0.46	0.47	0.44	33,718
October 09, 2026	0.47	0.47	0.47	0.49	0.46	36,265
October 08, 2026	0.48	0.47	0.47	0.48	0.47	9,631
October 07, 2026	0.46	0.49	0.49	0.49	0.46	17,246
October 06, 2026	0.48	0.48	0.48	0.5	0.46	53,748
October 05, 2026	0.47	0.49	0.49	0.5	0.46	26,092
October 02, 2026	0.48	0.48	0.48	0.48	0.47	20,124
October 01, 2026	0.47	0.48	0.48	0.48	0.47	23,496
September 30, 2026	0.49	0.5	0.5	0.5	0.48	36,517
September 29, 2026	0.49	0.5	0.5	0.5	0.48	15,838
September 28, 2026	0.49	0.5	0.5	0.5	0.48	33,309
September 25, 2026	0.49	0.5	0.5	0.5	0.47	57,572
September 24, 2026	0.54	0.49	0.49	0.54	0.48	228,382
September 23, 2026	0.48	0.51	0.51	0.55	0.46	422,667
September 22, 2026	0.49	0.48	0.48	0.5	0.47	53,196
September 21, 2026	0.51	0.48	0.48	0.52	0.47	65,651
September 18, 2026	0.52	0.52	0.52	0.52	0.5	109,682
September 17, 2026	0.47	0.5	0.5	0.53	0.45	464,881
September 16, 2026	0.53	0.54	0.54	0.55	0.53	14,849
September 15, 2026	0.53	0.54	0.54	0.58	0.51	103,811
September 11, 2026	0.56	0.55	0.55	0.56	0.55	11,287
September 10, 2026	0.56	0.56	0.56	0.56	0.55	17,303
September 09, 2026	0.56	0.55	0.55	0.57	0.55	56,500
September 08, 2026	0.58	0.56	0.56	0.59	0.56	14,678
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