Betta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,847,287
Oct 28, 2025	57.80	57.80	54.19	54.53	54.53	-5.12%	15,072,863
Oct 27, 2025	57.09	58.12	57.03	57.47	57.47	0.93%	6,898,913
Oct 24, 2025	56.50	56.96	55.01	56.94	56.94	1.03%	9,585,283
Oct 23, 2025	57.82	58.28	55.62	56.36	56.36	-3.26%	7,474,949
Oct 22, 2025	58.55	59.82	57.81	58.26	58.26	-0.43%	5,888,952
Oct 21, 2025	57.35	59.08	56.70	58.51	58.51	2.11%	6,012,714
Oct 20, 2025	57.05	58.20	56.70	57.30	57.30	1.70%	4,831,213
Oct 17, 2025	59.15	59.30	56.16	56.34	56.34	-4.20%	6,656,361
Oct 16, 2025	57.57	60.23	57.20	58.81	58.81	1.59%	7,633,018
Oct 15, 2025	57.74	58.47	56.56	57.89	57.89	-0.77%	8,870,357
Oct 14, 2025	66.09	66.25	56.08	58.34	58.34	-10.63%	21,053,420
Oct 13, 2025	66.02	67.24	65.03	65.28	65.28	-3.80%	6,963,607
Oct 10, 2025	68.69	70.19	67.60	67.86	67.86	-0.96%	8,523,835
Oct 9, 2025	67.39	69.28	67.35	68.52	68.52	2.56%	6,066,940
Sep 30, 2025	65.50	67.20	65.32	66.81	66.81	1.53%	4,927,813
Sep 29, 2025	67.79	67.93	64.65	65.80	65.80	-2.95%	8,439,725
Sep 26, 2025	68.52	69.18	67.40	67.80	67.80	-2.49%	6,533,666
Sep 25, 2025	70.01	71.18	69.00	69.53	69.53	-0.52%	7,078,072
Sep 24, 2025	67.11	70.55	66.80	69.89	69.89	4.38%	9,822,670
Sep 23, 2025	69.28	69.98	65.91	66.96	66.96	1.30%	9,120,004
Sep 22, 2025	67.57	68.31	65.44	66.10	66.10	-1.45%	5,479,880
Sep 19, 2025	68.33	69.06	66.69	67.07	67.07	-2.66%	5,358,456
Sep 18, 2025	69.07	70.08	67.82	68.90	68.90	0.39%	6,565,396
Sep 17, 2025	69.99	70.37	67.62	68.63	68.63	-1.27%	7,377,220
Sep 16, 2025	70.17	70.33	68.74	69.51	69.51	-0.98%	5,335,352
Sep 15, 2025	71.00	71.88	69.89	70.20	70.20	-0.75%	6,344,000
Sep 12, 2025	70.84	73.26	68.74	70.73	70.73	1.04%	11,044,694
Sep 11, 2025	70.90	70.90	66.88	70.00	70.00	-2.67%	9,853,857
Sep 10, 2025	72.91	73.86	71.00	71.92	71.92	-1.34%	6,014,831
Sep 9, 2025	71.57	75.00	71.41	72.90	72.90	1.55%	9,731,923
Sep 8, 2025	73.33	75.16	71.01	71.79	71.79	-2.92%	9,021,675
Sep 5, 2025	71.76	74.18	70.59	73.95	73.95	3.14%	8,601,515
Sep 4, 2025	75.43	76.22	70.14	71.70	71.70	-4.35%	11,374,772
Sep 3, 2025	74.87	77.56	74.18	74.96	74.96	-0.01%	11,287,947
Sep 2, 2025	72.91	79.80	72.91	74.97	74.97	2.49%	17,584,915
Sep 1, 2025	70.55	74.99	69.91	73.15	73.15	3.51%	13,621,678
Aug 29, 2025	68.49	72.00	67.73	70.67	70.67	2.75%	10,741,461
Aug 28, 2025	68.28	70.32	66.38	68.78	68.78	2.02%	8,251,749
Aug 27, 2025	70.55	71.89	67.28	67.42	67.42	-3.99%	9,222,346
Aug 26, 2025	72.01	72.77	70.00	70.22	70.22	-3.50%	9,463,835
Aug 25, 2025	65.58	73.72	64.68	72.77	72.77	11.88%	21,401,184
Aug 22, 2025	63.99	65.86	63.83	65.04	65.04	1.50%	7,665,154
Aug 21, 2025	65.37	65.65	63.73	64.08	64.08	-2.50%	11,888,811
Aug 20, 2025	67.00	67.00	62.52	65.72	65.72	-6.40%	24,445,200
Aug 19, 2025	69.00	70.85	68.50	70.21	70.21	1.75%	11,401,845
Aug 18, 2025	68.11	69.23	67.68	69.00	69.00	1.28%	10,774,550
Aug 15, 2025	67.94	68.88	66.69	68.13	68.13	0.38%	8,029,312