Bone Biologics Corporation
BBLGNASDAQHealthcare● Active
$1.25
+$0.00(+0.10%)
Market Cap$2244075
P/E Ratio—
52W High$6.75
52W Low$1.05
Bone Biologics Corporation（BBLG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bblg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5,132.94
Nov 2, 2021
-100.0% from here
5-Year Low5Y
$1.05
Mar 30, 2026
+19.0% from low
IPO Priceadj.
$3,315.30
Oct 13, 2021
-100.0% since IPO
1 Year Ago
$4.52
Jun 9, 2025
-72.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BBLG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.26 | $1.26 | $1.23 | $1.25 | $1.25 | 21K | -0.79% |
| Jun 5, 2026 | $1.25 | $1.26 | $1.23 | $1.25 | $1.25 | 17K | +0.00% |
| Jun 4, 2026 | $1.26 | $1.31 | $1.22 | $1.25 | $1.25 | 19K | -0.79% |
| Jun 3, 2026 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 8K | +1.61% |
| Jun 2, 2026 | $1.30 | $1.30 | $1.24 | $1.27 | $1.27 | 14K | -2.31% |
| Jun 1, 2026 | $1.31 | $1.32 | $1.25 | $1.28 | $1.28 | 8K | -2.29% |
| May 29, 2026 | $1.29 | $1.34 | $1.21 | $1.32 | $1.32 | 42K | +2.33% |
| May 28, 2026 | $1.25 | $1.32 | $1.25 | $1.31 | $1.31 | 18K | +4.80% |
| May 27, 2026 | $1.22 | $1.27 | $1.21 | $1.24 | $1.24 | 33K | +1.64% |
| May 26, 2026 | $1.29 | $1.30 | $1.23 | $1.26 | $1.26 | 14K | -2.33% |
| May 22, 2026 | $1.30 | $1.30 | $1.22 | $1.22 | $1.22 | 25K | -6.15% |
| May 21, 2026 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 23K | +0.00% |
| May 20, 2026 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 12K | -1.60% |
| May 19, 2026 | $1.33 | $1.33 | $1.25 | $1.26 | $1.26 | 12K | -5.26% |
| May 18, 2026 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 13K | -3.85% |
| May 15, 2026 | $1.27 | $1.29 | $1.27 | $1.27 | $1.27 | 12K | +0.00% |
| May 14, 2026 | $1.28 | $1.35 | $1.27 | $1.27 | $1.27 | 14K | -0.78% |
| May 13, 2026 | $1.34 | $1.34 | $1.30 | $1.30 | $1.30 | 3K | -2.99% |
| May 12, 2026 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 7K | +2.34% |
| May 11, 2026 | $1.30 | $1.36 | $1.26 | $1.28 | $1.28 | 7K | -1.54% |
Showing 1–20 of 1,166 records
Annual Stock Price Performance · BBLG
Jan 1 → Dec 31 · 6 years2026-16.7%$1.50 → $1.25
-16.7%
2025-74.3%$5.64 → $1.45
-74.3%
2024-78.9%$26.76 → $5.64
-78.9%
2023-83.7%$166.50 → $27.12
-83.7%
2022-94.0%$2529.72 → $151.14
-94.0%
2021-30.0%$3625.26 → $2536.92
-30.0%
Best Year2026 · -16.7%
Worst Year2022 · -94.0%
Positive Years0 / 6
Avg Annual Return-62.9%
6Y Total Return-100.0%
6Y CAGR~-73.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BBLG?
If you invested $1,000 in BBLG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-79.3% / yr
Profit$-1,000
Based on Oct 13, 2021 · $3315.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bone Biologics Corporation（BBLG）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBLG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBLG 历史股价FMP 日线复权 OHLCV