Betta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	58.65	66.00	57.98	64.44	64.44	11.33%	32,170,790
Jun 26, 2026	61.35	62.37	57.88	57.88	57.88	-6.42%	21,433,070
Jun 25, 2026	59.00	62.70	57.76	61.85	61.85	4.94%	27,623,980
Jun 24, 2026	58.91	60.75	58.71	58.94	58.94	1.01%	25,725,790
Jun 23, 2026	57.97	60.12	57.58	58.35	58.35	-0.34%	24,804,400
Jun 22, 2026	55.02	58.67	54.90	58.55	58.55	6.49%	28,425,380
Jun 18, 2026	49.99	57.13	48.29	54.98	54.98	8.33%	34,353,820
Jun 17, 2026	50.30	51.59	50.06	50.75	50.75	0.42%	11,675,330
Jun 16, 2026	53.13	53.13	50.06	50.54	50.54	-5.27%	19,996,490
Jun 15, 2026	52.83	53.77	52.32	53.35	53.35	-0.95%	16,352,971
Jun 12, 2026	52.33	53.86	51.15	53.86	53.86	2.01%	21,443,990
Jun 11, 2026	50.27	53.13	50.03	52.80	52.80	4.33%	19,831,975
Jun 10, 2026	50.85	51.67	49.88	50.61	50.61	-1.06%	12,035,529
Jun 9, 2026	49.56	52.49	48.78	51.15	51.15	4.90%	18,915,518
Jun 8, 2026	48.41	50.95	47.77	48.91	48.76	0.06%	14,921,101
Jun 5, 2026	49.31	52.48	48.71	48.88	48.73	1.66%	19,426,070
Jun 4, 2026	47.95	48.80	47.66	48.08	47.93	0.59%	8,950,749
Jun 3, 2026	47.74	48.56	46.56	47.80	47.65	-1.10%	10,016,350
Jun 2, 2026	50.64	50.68	47.57	48.33	48.18	-5.64%	15,500,070
Jun 1, 2026	52.79	53.39	50.70	51.22	51.06	-2.77%	17,923,890
May 29, 2026	48.68	53.55	48.66	52.68	52.52	8.24%	24,412,040
May 28, 2026	49.48	50.25	47.66	48.67	48.52	-2.60%	9,296,528
May 27, 2026	48.15	51.20	47.16	49.97	49.82	3.89%	14,344,550
May 26, 2026	47.94	48.95	47.13	48.10	47.95	-0.25%	7,634,304
May 25, 2026	48.15	48.70	47.38	48.22	48.07	-0.90%	7,634,284
May 22, 2026	49.78	50.10	48.10	48.66	48.51	-2.05%	10,355,860
May 21, 2026	48.86	51.38	48.83	49.68	49.53	1.74%	15,063,660
May 20, 2026	48.69	49.52	47.77	48.83	48.68	0.25%	8,663,594
May 19, 2026	48.93	49.95	48.24	48.71	48.56	-0.57%	8,396,058
May 18, 2026	50.55	50.55	48.38	48.99	48.84	-3.09%	11,126,430
May 15, 2026	50.09	51.28	49.20	50.55	50.39	0.90%	10,255,500
May 14, 2026	51.25	52.08	50.07	50.10	49.95	-2.21%	10,012,620
May 13, 2026	52.41	52.85	50.86	51.23	51.07	-3.16%	13,140,750
May 12, 2026	53.03	53.77	51.96	52.90	52.74	-0.81%	13,893,050
May 11, 2026	51.40	53.80	50.72	53.33	53.17	3.67%	17,769,870
May 8, 2026	52.58	53.29	51.20	51.44	51.28	-2.87%	10,909,850
May 7, 2026	52.95	53.82	52.33	52.96	52.80	0.02%	11,537,580
May 6, 2026	52.12	53.47	51.77	52.95	52.79	1.94%	15,941,110
Apr 30, 2026	48.41	53.45	48.27	51.94	51.78	7.83%	25,497,010
Apr 29, 2026	49.01	49.26	47.91	48.17	48.02	-2.73%	13,011,060
Apr 28, 2026	49.59	51.35	48.80	49.52	49.37	0.08%	16,498,870
Apr 27, 2026	49.00	49.77	48.49	49.48	49.33	0.14%	13,395,720
Apr 24, 2026	49.86	50.85	48.60	49.41	49.26	-0.98%	18,934,250
Apr 23, 2026	46.56	50.85	46.56	49.90	49.75	12.97%	37,620,260
Apr 22, 2026	43.61	44.28	43.00	44.17	44.03	0.39%	7,570,757
Apr 21, 2026	44.25	45.00	43.67	44.00	43.87	-0.20%	5,891,166
Apr 20, 2026	44.00	44.69	43.83	44.09	43.95	0.05%	6,031,522
Apr 17, 2026	44.91	44.91	43.71	44.07	43.93	-2.26%	7,228,480
Apr 16, 2026	45.50	45.55	44.51	45.09	44.95	-1.33%	8,045,859
Apr 15, 2026	46.10	46.30	44.60	45.70	45.56	1.85%	13,374,540