Betta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.40	48.80	46.90	47.07	47.07	-0.86%	6,235,091
Jan 29, 2026	48.00	48.40	47.18	47.48	47.48	-1.96%	5,949,606
Jan 28, 2026	48.70	49.50	48.23	48.43	48.43	1.09%	8,539,082
Jan 27, 2026	48.89	48.96	46.93	47.91	47.91	-1.64%	6,602,678
Jan 26, 2026	49.17	49.49	47.90	48.71	48.71	-0.92%	8,322,650
Jan 23, 2026	47.70	49.65	47.70	49.16	49.16	3.10%	8,211,640
Jan 22, 2026	48.51	48.88	47.60	47.68	47.68	-2.23%	6,603,636
Jan 21, 2026	48.21	49.25	47.82	48.77	48.77	1.01%	5,452,057
Jan 20, 2026	49.46	49.72	48.01	48.28	48.28	-2.39%	7,079,564
Jan 19, 2026	49.65	49.86	49.40	49.46	49.46	-0.64%	4,692,501
Jan 16, 2026	50.33	50.48	49.30	49.78	49.78	-0.70%	7,304,129
Jan 15, 2026	51.35	51.75	50.01	50.13	50.13	-2.51%	9,436,994
Jan 14, 2026	51.10	52.83	50.60	51.42	51.42	0.76%	14,813,760
Jan 13, 2026	50.75	52.49	50.67	51.03	51.03	0.87%	14,546,650
Jan 12, 2026	51.11	51.51	50.08	50.59	50.59	-0.51%	9,822,624
Jan 9, 2026	49.53	50.87	49.53	50.85	50.85	2.96%	10,392,020
Jan 8, 2026	49.77	50.24	49.10	49.39	49.39	-0.38%	7,926,250
Jan 7, 2026	49.29	50.26	49.03	49.58	49.58	0.47%	8,833,251
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