Bone Biologics Corporation (BBLGW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Bone Biologics Corporation (BBLGW) since IPO date, it would be worth $10.86B as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $5,312.29, while $1000 invested 1 year ago would be worth $1,066. This corresponds to total returns of 1.09B%, 431.23%, 6.6%, respectively, with annualized returns of 3,050.03%, 74.4%, 6.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 13.6 | 14.5 | 14.5 | 16 | 13 | 904 |
| June 18, 2026 | 12.7 | 12.45 | 12.45 | 12.7 | 12.16 | 620 |
| June 17, 2026 | 11 | 12.66 | 12.66 | 14.1 | 11 | 2,122 |
| June 16, 2026 | 9.97 | 12 | 12 | 12 | 9.97 | 503 |
| June 15, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 2 |
| June 10, 2026 | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0 |
| June 08, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 3 |
| June 05, 2026 | 19 | 14 | 14 | 19 | 9.97 | 910 |
| June 04, 2026 | 19 | 18.08 | 18.08 | 19.15 | 18.08 | 1,163 |
| June 03, 2026 | 18.8 | 17 | 17 | 18.8 | 17 | 0 |
| June 02, 2026 | 18 | 17.5 | 17.5 | 18.4 | 17 | 1,604 |
| June 01, 2026 | 18.5 | 17.83 | 17.83 | 18.5 | 17.3 | 800 |
| May 29, 2026 | 18.4 | 17.93 | 17.93 | 18.4 | 17.83 | 1,239 |
| May 27, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 5 |
| May 22, 2026 | 17 | 16.44 | 16.44 | 17 | 16.44 | 304 |
| May 21, 2026 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 1 |
| May 20, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 376 |
| May 19, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1 |
| May 18, 2026 | 13 | 13 | 13 | 13 | 13 | 10 |
| May 15, 2026 | 20 | 20 | 20 | 20 | 20 | 1 |
| May 14, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1 |
| May 13, 2026 | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 3 |
| May 12, 2026 | 19 | 13 | 13 | 19 | 13 | 0 |
| May 11, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 2 |
| May 08, 2026 | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 210 |
| May 07, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 3 |
| May 06, 2026 | 17 | 17.21 | 17.21 | 17.21 | 17 | 312 |
| May 05, 2026 | 13.01 | 16 | 16 | 16.89 | 12.5 | 2 |
| May 01, 2026 | 20 | 19.41 | 19.41 | 20 | 19.41 | 1 |
| April 30, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0 |
| April 29, 2026 | 19.99 | 19.24 | 19.24 | 19.99 | 19.24 | 7 |
| April 28, 2026 | 19.99 | 20 | 20 | 20 | 19.99 | 1 |
| April 27, 2026 | 22 | 18.01 | 18.01 | 22 | 18.01 | 10 |
| April 24, 2026 | 16 | 19.99 | 19.99 | 20 | 16 | 979 |
| April 23, 2026 | 22 | 16 | 16 | 22 | 16 | 20 |
| April 22, 2026 | 20.25 | 19.5 | 19.5 | 29.75 | 19.5 | 23 |
| April 21, 2026 | 23 | 29.75 | 29.75 | 29.75 | 19.5 | 10 |
| April 20, 2026 | 19 | 20 | 20 | 30 | 19 | 5 |
| April 17, 2026 | 22.01 | 20 | 20 | 22.01 | 19.2 | 10 |
| April 16, 2026 | 21 | 19.98 | 19.98 | 21 | 19.04 | 13 |
| April 15, 2026 | 20 | 20 | 20 | 20 | 20 | 1,151 |
| April 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1 |
| April 13, 2026 | 16.92 | 17 | 17 | 17 | 16.92 | 509 |
| April 10, 2026 | 17 | 16.97 | 16.97 | 17 | 16.95 | 658 |
| April 09, 2026 | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 1 |
| April 08, 2026 | 13.01 | 13.2 | 13.2 | 13.2 | 13.01 | 167 |
| April 07, 2026 | 21 | 21 | 21 | 21 | 21 | 0 |
| April 06, 2026 | 21 | 21 | 21 | 21 | 21 | 103 |
| April 02, 2026 | -1 | -1 | 21 | -1 | -1 | 0 |
| April 01, 2026 | 26.98 | 23 | 21 | 26.98 | 23 | 1 |
| March 31, 2026 | 27.2 | 23 | 21 | 27.2 | 22.4 | 45 |
| March 30, 2026 | 27.32 | 27.32 | 21 | 27.32 | 27.32 | 1 |
| March 27, 2026 | -1 | -1 | 21 | -1 | -1 | 0 |
| March 26, 2026 | 21.05 | 22.7 | 21 | 22.7 | 21.05 | 94 |
| March 25, 2026 | 21 | 21 | 21 | 21 | 21 | 118 |
| March 24, 2026 | 18.98 | 21 | 20.35 | 24 | 18.13 | 1 |
| March 23, 2026 | 17.5 | 17 | 20.35 | 17.5 | 17 | 1 |
| March 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 473 |
| March 19, 2026 | 14 | 18.98 | 20 | 19.75 | 14 | 2 |
| March 18, 2026 | 16.98 | 13.02 | 20 | 16.99 | 13.02 | 425 |