Betta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	69.09	69.62	67.70	67.87	67.87	-1.77%	7,958,381
Aug 13, 2025	65.80	69.33	65.71	69.09	69.09	5.16%	12,008,578
Aug 12, 2025	67.79	68.32	65.30	65.70	65.70	-2.80%	8,112,828
Aug 11, 2025	67.00	68.39	66.41	67.59	67.59	0.36%	8,389,906
Aug 8, 2025	67.01	68.26	65.36	67.35	67.35	-0.12%	10,239,539
Aug 7, 2025	68.85	69.73	66.30	67.43	67.43	-2.53%	12,455,524
Aug 6, 2025	71.18	73.34	69.11	69.18	69.18	-3.66%	12,937,150
Aug 5, 2025	70.95	72.94	70.15	71.81	71.81	2.59%	17,639,580
Aug 4, 2025	65.50	71.00	63.21	70.00	70.00	5.98%	22,281,182
Aug 1, 2025	64.20	67.70	63.77	66.05	66.05	2.31%	15,028,472
Jul 31, 2025	63.50	66.63	63.07	64.56	64.56	1.69%	14,647,677
Jul 30, 2025	64.45	65.48	62.68	63.49	63.49	-2.32%	10,855,008
Jul 29, 2025	63.99	66.18	63.42	65.00	65.00	1.40%	13,008,669
Jul 28, 2025	61.51	65.17	61.43	64.10	64.10	3.69%	12,780,719
Jul 25, 2025	62.50	63.36	61.68	61.82	61.82	-1.53%	9,353,949
Jul 24, 2025	62.72	63.58	62.03	62.78	62.78	0.10%	9,015,827
Jul 23, 2025	63.01	64.50	62.33	62.72	62.72	-2.46%	13,659,118
Jul 22, 2025	64.01	67.87	63.40	64.30	64.30	-1.53%	18,654,911
Jul 21, 2025	67.00	67.00	63.28	65.30	65.30	3.72%	22,265,718
Jul 18, 2025	61.45	63.57	60.34	62.96	62.96	3.01%	13,954,901
Jul 17, 2025	60.67	61.70	59.87	61.12	61.12	0.39%	12,678,801
Jul 16, 2025	58.64	61.88	58.60	60.88	60.88	3.68%	17,187,538
Jul 15, 2025	58.00	58.98	57.71	58.72	58.72	1.01%	10,728,336
Jul 14, 2025	57.50	58.32	56.30	58.13	58.13	0.71%	7,812,047
Jul 11, 2025	57.55	59.39	57.25	57.72	57.72	0.30%	10,370,746
Jul 10, 2025	58.00	58.40	57.01	57.55	57.55	-0.83%	7,077,700
Jul 9, 2025	56.20	59.68	55.90	58.03	58.03	3.13%	11,232,960
Jul 8, 2025	55.98	57.66	55.96	56.27	56.27	0.09%	7,676,925
Jul 7, 2025	57.87	58.49	55.98	56.22	56.22	-3.04%	10,005,597
Jul 4, 2025	58.30	59.46	57.79	57.98	57.98	-1.39%	10,578,531
Jul 3, 2025	57.60	59.34	56.97	58.80	58.80	3.48%	13,083,969
Jul 2, 2025	60.47	60.84	56.75	56.82	56.82	-5.65%	15,747,344
Jul 1, 2025	58.23	60.50	58.08	60.22	60.22	3.92%	15,517,345
Jun 30, 2025	57.49	58.12	56.40	57.95	57.95	0.47%	10,346,158
Jun 27, 2025	56.69	58.68	56.62	57.68	57.68	1.73%	10,537,432
Jun 26, 2025	56.80	57.24	55.50	56.70	56.70	-1.37%	11,406,118
Jun 25, 2025	57.00	60.14	57.00	57.49	57.49	4.04%	21,080,195
Jun 24, 2025	55.23	56.16	55.00	55.26	55.26	0.55%	12,705,700
Jun 23, 2025	54.71	55.65	54.00	54.96	54.96	0.18%	8,963,586
Jun 20, 2025	55.64	56.08	54.72	54.86	54.86	-1.24%	8,349,592
Jun 19, 2025	56.70	57.25	55.00	55.55	55.55	-1.51%	8,556,754
Jun 18, 2025	58.11	58.28	56.07	56.40	56.40	-2.94%	13,451,726
Jun 17, 2025	61.95	62.73	57.91	58.11	58.11	-5.89%	17,598,056
Jun 16, 2025	63.36	63.75	61.25	61.75	61.55	-2.49%	11,070,707