Betta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	48.91	49.49	48.57	49.35	49.35	0.92%	6,762,532
Jan 5, 2026	46.73	49.38	46.62	48.90	48.90	4.73%	9,076,740
Dec 31, 2025	46.63	47.10	46.45	46.69	46.69	0.06%	3,226,654
Dec 30, 2025	46.71	46.98	46.43	46.66	46.66	-0.24%	3,559,309
Dec 29, 2025	47.25	47.42	46.66	46.77	46.77	-1.50%	3,407,634
Dec 26, 2025	47.87	47.97	47.17	47.48	47.48	-0.79%	3,638,673
Dec 25, 2025	47.37	48.25	47.19	47.86	47.86	1.06%	3,749,863
Dec 24, 2025	46.89	47.65	46.89	47.36	47.36	0.62%	3,175,952
Dec 23, 2025	46.93	47.63	46.80	47.07	47.07	0.23%	3,467,186
Dec 22, 2025	47.21	47.64	46.87	46.96	46.96	-0.72%	4,190,123
Dec 19, 2025	46.65	47.80	46.56	47.30	47.30	1.55%	4,341,977
Dec 18, 2025	46.44	47.05	46.18	46.58	46.58	0.30%	3,209,977
Dec 17, 2025	45.56	46.53	45.25	46.44	46.44	1.95%	3,950,554
Dec 16, 2025	46.57	46.72	45.40	45.55	45.55	-2.11%	4,027,832
Dec 15, 2025	47.75	47.79	46.51	46.53	46.53	-2.45%	5,154,194
Dec 12, 2025	48.00	48.29	47.15	47.70	47.70	-0.87%	5,558,739
Dec 11, 2025	48.68	48.99	48.05	48.12	48.12	-1.01%	4,469,670
Dec 10, 2025	48.11	48.88	47.54	48.61	48.61	0.79%	4,989,949
Dec 9, 2025	48.26	49.32	47.91	48.23	48.23	-0.06%	5,919,159
Dec 8, 2025	48.27	48.90	48.02	48.26	48.26	1.24%	6,104,391
Dec 5, 2025	47.38	47.67	46.51	47.67	47.67	0.61%	4,248,012
Dec 4, 2025	47.41	47.71	47.04	47.38	47.38	0.23%	3,575,511
Dec 3, 2025	48.36	48.65	47.11	47.27	47.27	-2.13%	5,209,562
Dec 2, 2025	49.10	49.10	48.14	48.30	48.30	-1.79%	4,286,682
Dec 1, 2025	49.06	49.30	48.85	49.18	49.18	0.06%	4,299,592
Nov 28, 2025	49.36	49.48	48.75	49.15	49.15	-0.32%	3,260,304
Nov 27, 2025	49.75	49.98	49.17	49.31	49.31	-0.50%	3,478,895
Nov 26, 2025	49.55	50.88	49.31	49.56	49.56	0.20%	6,078,165
Nov 25, 2025	48.94	50.15	48.68	49.46	49.46	1.04%	4,280,763
Nov 24, 2025	48.66	49.33	48.66	48.95	48.95	0.72%	4,469,022
Nov 21, 2025	50.19	50.48	48.45	48.60	48.60	-2.99%	5,501,880
Nov 20, 2025	50.85	51.40	50.04	50.10	50.10	-1.51%	4,480,615
Nov 19, 2025	51.87	52.05	50.15	50.87	50.87	-1.93%	6,049,888
Nov 18, 2025	52.19	52.47	51.80	51.87	51.87	-0.84%	3,672,086
Nov 17, 2025	54.34	54.36	51.99	52.31	52.31	-3.70%	6,669,125
Nov 14, 2025	54.02	55.45	54.00	54.32	54.32	-0.29%	5,549,094
Nov 13, 2025	53.95	54.78	53.75	54.48	54.48	1.06%	5,086,301
Nov 12, 2025	54.22	54.86	53.86	53.91	53.91	-0.15%	5,282,787
Nov 11, 2025	53.70	54.25	53.47	53.99	53.99	0.07%	3,706,456
Nov 10, 2025	54.11	54.41	53.01	53.95	53.95	-0.52%	7,648,249
Nov 7, 2025	54.59	54.98	54.19	54.23	54.23	-0.70%	4,305,555
Nov 6, 2025	55.05	55.47	54.52	54.61	54.61	-1.09%	6,351,737
Nov 5, 2025	55.42	56.15	55.12	55.21	55.21	-1.23%	5,365,720
Nov 4, 2025	57.45	57.65	55.52	55.90	55.90	-2.65%	6,237,413
Nov 3, 2025	58.44	58.65	57.01	57.42	57.42	0.93%	10,152,520
Oct 31, 2025	55.36	57.25	54.83	56.89	56.89	3.19%	9,564,874
Oct 30, 2025	56.50	56.80	55.13	55.13	55.13	-4.37%	8,592,973
Oct 29, 2025	54.51	58.78	54.11	57.65	57.65	5.72%	14,730,980
Oct 28, 2025	57.80	57.80	54.19	54.53	54.53	-5.12%	15,072,860
Oct 27, 2025	57.09	58.12	57.03	57.47	57.47	0.93%	6,898,913