Nasdaq · BBLG · stock
Bone Biologics Corp (BBLG) stock price history
Every Nasdaq trading session of Bone Biologics Corp from Oct 13, 2021 to Nov 12, 2026: 1,277 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBLG adjusted close, 2021 to 2026
- $7,891
- All time high, 2021
- $2.39
- 52 week high, $0.3150 low
- 1,277
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BBLG key facts
- Bone Biologics Corp (BBLG) closed at $0.4001 on Nov 12, 2026 on Nasdaq.
- BBLG's all time high close is $7,891, set on Nov 1, 2021; its all time low close is $0.3240 on Nov 5, 2026.
- BBLG's 52 week range is $0.3150 to $2.39.
- BBLG returned -77.4% over the year to Nov 12, 2026 and -100.0% over five years.
- Since Oct 13, 2021 BBLG returned -100%, -85.5% a year compounded.
- BBLG's deepest drawdown was -100.0% from Nov 1, 2021 to Nov 5, 2026.
- DataCedar holds 1,277 daily sessions of BBLG history from Oct 13, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBLG price chart, 2021 to 2026
BBLG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.1% |
| 3 months | -39.2% |
| 6 months | -69.5% |
| Year to date | -73.7% |
| 1 year | -77.4% |
| 3 years | -98.4% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Oct 13, 2021 | -100.0% |
| Compound annual growth, 5.1 years | -85.5% |
BBLG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7,891 on Nov 1, 2021
- All time low close
- $0.3240 on Nov 5, 2026
- 52 week high
- $2.39 on Dec 23, 2025
- 52 week low
- $0.3150 on Nov 6, 2026
- Deepest drawdown
- -100.0% from Nov 1, 2021 to Nov 5, 2026, not yet recovered
- Best single session
- +136.2% on Sep 16, 2024
- Worst single session
- -58.3% on Jun 15, 2023
- Volatility, 1 year annualised
- 68.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, -74%
- Worst calendar year
- 2022, -94%
BBLG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 13, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.50 | $1.88 | $0.3150 | $0.4001 | -72.4% | 38.2M | 218 |
| 2025 | $5.64 | $7.74 | $1.30 | $1.45 | -74.3% | 180.8M | 250 |
| 2024 | $26.76 | $38.04 | $4.80 | $5.64 | -79.2% | 57.2M | 252 |
| 2023 | $332.64 | $576.00 | $17.46 | $27.12 | -91.0% | 3.5M | 250 |
| 2022 | $5,054 | $9,763 | $256.32 | $302.40 | -94.0% | 85.3K | 251 |
| 2021 | $6,840 | $10,256 | $4,651 | $5,069 | n/a | 23.7K | 56 |
BBLG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.4001 | +5.3% |
| October 2026 | $0.3800 | -23.4% |
| September 2026 | $0.4960 | -14.0% |
| August 2026 | $0.5770 | -31.8% |
| July 2026 | $0.8460 | -38.2% |
| June 2026 | $1.37 | +3.8% |
| May 2026 | $1.32 | +2.3% |
| April 2026 | $1.29 | +17.3% |
| March 2026 | $1.10 | -4.5% |
| February 2026 | $1.15 | -29.8% |
| January 2026 | $1.64 | +13.1% |
| December 2025 | $1.45 | -3.3% |
About the BBLG data
Daily bars. 1,277 sessions from Oct 13, 2021 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 13, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABBLG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BBLG share price history
