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 $4.07B as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $583.82, while $1000 invested 1 year ago would be worth $576.52. This corresponds to total returns of 406.91M%, -41.62%, -42.35%, respectively, with annualized returns of 2,030.35%, -16.41%, -42.35%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 5.99 | 5.99 | 5.99 | 8.99 | 5.86 | 5,504 |
| October 01, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 60 |
| September 30, 2026 | 4.28 | 3.8 | 3.8 | 4.9 | 3.8 | 1,214 |
| September 25, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 2 |
| September 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1 |
| September 21, 2026 | 4.9 | 3.99 | 3.99 | 4.9 | 3.7 | 0 |
| September 18, 2026 | 4.5 | 4.1 | 4.1 | 4.5 | 4.1 | 0 |
| September 17, 2026 | 9.97 | 4.3 | 4.3 | 9.97 | 4.22 | 1,035 |
| September 16, 2026 | 9.97 | 4.28 | 4.28 | 9.97 | 4.2 | 1,500 |
| September 15, 2026 | 9.97 | 5.55 | 5.55 | 9.97 | 5.55 | 1,952 |
| September 11, 2026 | 5.4 | 4 | 4 | 5.4 | 3.71 | 1 |
| September 10, 2026 | 3.98 | 4.54 | 4.54 | 4.54 | 3.98 | 1,022 |
| September 09, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2 |
| September 08, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1 |
| September 04, 2026 | 9.97 | 4.05 | 4.05 | 9.97 | 4.05 | 684 |
| September 02, 2026 | 6 | 6 | 6 | 6 | 6 | 20 |
| August 31, 2026 | 9.97 | 6 | 6 | 9.97 | 6 | 169 |
| August 28, 2026 | 8.5 | 5.7 | 5.7 | 10.1 | 5.7 | 3,478 |
| August 27, 2026 | 6.9 | 7.2 | 7.2 | 7.25 | 4.85 | 39 |
| August 26, 2026 | 9 | 6.48 | 6.48 | 9 | 4.5 | 887 |
| August 25, 2026 | 6.13 | 6 | 6 | 6.13 | 6 | 4 |
| August 24, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 50 |
| August 21, 2026 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 |
| August 20, 2026 | 16 | 7.8 | 7.8 | 16 | 7.8 | 1 |
| August 18, 2026 | 9.97 | 8.24 | 8.24 | 9.97 | 8.24 | 317 |
| August 17, 2026 | 9.97 | 8.5 | 8.5 | 9.97 | 8.5 | 217 |
| August 14, 2026 | 5.21 | 5.5 | 5.5 | 6.31 | 5.21 | 1 |
| August 13, 2026 | 9.97 | 7.76 | 7.76 | 9.97 | 7.05 | 1,198 |
| August 11, 2026 | 5.61 | 6.99 | 6.99 | 6.99 | 5.61 | 106 |
| August 10, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 118 |
| August 06, 2026 | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 2 |
| August 05, 2026 | 9.97 | 7.7 | 7.7 | 9.97 | 7.7 | 203 |
| August 03, 2026 | 7.4 | 8 | 8 | 8 | 7.4 | 566 |
| July 31, 2026 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 1 |
| July 30, 2026 | 8.25 | 7.5 | 7.5 | 8.25 | 7.01 | 11 |
| July 28, 2026 | 9.85 | 9 | 9 | 10 | 9 | 1 |
| July 23, 2026 | 10.8 | 9.53 | 9.53 | 10.8 | 9.53 | 100 |
| July 22, 2026 | 10.9 | 9.9 | 9.9 | 10.9 | 9.9 | 624 |
| July 21, 2026 | 9.97 | 7.7 | 7.7 | 11 | 7.58 | 11,518 |
| July 13, 2026 | 14 | 14 | 14 | 14 | 14 | 0 |
| July 07, 2026 | 15 | 15 | 15 | 15 | 15 | 1 |
| June 24, 2026 | 15 | 15 | 15 | 15 | 15 | 1 |
| 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 |