Betta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.11	41.78	39.10	40.10	40.10	0.15%	9,714,538
Oct 29, 2026	40.52	41.54	40.01	40.04	40.04	-2.03%	7,971,983
Oct 28, 2026	40.14	41.75	40.13	40.87	40.87	2.43%	6,771,586
Oct 27, 2026	42.00	42.60	39.90	39.90	39.90	-5.36%	7,797,500
Oct 26, 2026	42.21	42.99	41.60	42.16	42.16	-1.10%	6,963,741
Oct 23, 2026	40.11	42.88	39.83	42.63	42.63	4.97%	10,605,655
Oct 22, 2026	41.80	42.06	40.61	40.61	40.61	-3.42%	6,570,152
Oct 21, 2026	41.84	42.64	41.74	42.05	42.05	0.53%	6,526,962
Oct 20, 2026	39.00	42.18	38.20	41.83	41.83	-0.43%	16,038,148
Oct 19, 2026	41.55	42.50	41.02	42.01	42.01	-0.02%	8,980,806
Oct 16, 2026	42.99	44.10	41.45	42.02	42.02	0.07%	12,812,407
Oct 15, 2026	42.68	44.24	41.81	41.99	41.99	-2.85%	11,127,378
Oct 14, 2026	44.77	44.93	42.95	43.22	43.22	-4.10%	12,294,120
Oct 13, 2026	45.50	45.91	44.08	45.07	45.07	-2.34%	9,370,835
Oct 12, 2026	48.20	48.40	46.15	46.15	46.15	-4.71%	10,259,874
Oct 9, 2026	47.84	48.84	46.48	48.43	48.43	1.21%	11,209,950
Oct 8, 2026	51.18	51.40	47.40	47.85	47.85	-5.21%	16,667,710
Sep 30, 2026	49.00	51.26	48.50	50.48	50.48	3.10%	18,940,150
Sep 29, 2026	47.86	50.88	47.48	48.96	48.96	2.62%	12,456,040
Sep 28, 2026	48.23	48.66	47.23	47.71	47.71	-1.08%	7,220,193
Sep 24, 2026	50.05	50.20	48.22	48.23	48.23	-4.23%	8,763,118
Sep 23, 2026	50.57	51.35	50.19	50.36	50.36	-0.71%	9,628,526
Sep 22, 2026	49.00	51.50	48.85	50.72	50.72	2.65%	16,969,696
Sep 21, 2026	47.90	50.20	47.90	49.41	49.41	4.64%	17,523,134
Sep 18, 2026	47.00	48.41	46.88	47.22	47.22	1.48%	10,495,135
Sep 17, 2026	46.93	47.50	46.25	46.53	46.53	-1.48%	7,538,600
Sep 16, 2026	46.17	47.39	45.90	47.23	47.23	2.21%	7,575,867
Sep 15, 2026	46.50	46.79	46.05	46.21	46.21	-1.13%	4,742,669
Sep 14, 2026	45.29	46.88	45.18	46.74	46.74	2.59%	7,877,155
Sep 11, 2026	45.71	45.99	44.60	45.56	45.56	-1.24%	8,204,598
Sep 10, 2026	46.90	46.90	45.85	46.13	46.13	-2.27%	7,250,688
Sep 9, 2026	47.45	47.70	46.85	47.20	47.20	-1.63%	8,390,316
Sep 8, 2026	48.30	48.46	47.26	47.98	47.98	-0.66%	9,981,147
Sep 7, 2026	49.00	49.05	48.11	48.30	48.30	-1.39%	6,505,930
Sep 4, 2026	49.60	50.00	48.71	48.98	48.98	-0.35%	8,460,073
Sep 3, 2026	47.94	49.68	47.59	49.15	49.15	2.70%	10,771,270
Sep 2, 2026	49.62	49.75	47.71	47.86	47.86	-3.55%	11,108,142
Sep 1, 2026	50.48	50.48	49.60	49.62	49.62	-1.70%	7,602,800
Aug 31, 2026	50.01	50.49	49.03	50.48	50.48	-0.14%	9,274,470
Aug 28, 2026	52.69	52.82	50.36	50.55	50.55	-1.79%	14,303,932
Aug 27, 2026	48.51	51.80	48.41	51.47	51.47	6.32%	20,609,390
Aug 26, 2026	49.00	49.50	48.01	48.41	48.41	-1.57%	12,903,150
Aug 25, 2026	47.98	49.78	47.69	49.18	49.18	1.34%	15,658,617
Aug 24, 2026	51.18	51.30	47.43	48.53	48.53	-5.18%	22,707,224
Aug 21, 2026	51.58	52.70	49.50	51.18	51.18	-8.11%	31,286,450
Aug 20, 2026	53.88	55.98	51.88	55.70	55.70	8.85%	37,836,259
Aug 19, 2026	54.00	54.10	50.98	51.17	51.17	-8.17%	39,126,232
Aug 18, 2026	60.01	60.07	55.72	55.72	55.72	-20.00%	31,680,941
Aug 17, 2026	69.42	70.41	67.77	69.65	69.65	1.40%	12,897,450
Aug 14, 2026	68.51	70.78	67.58	68.69	68.69	0.32%	12,623,475