Betta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	48.93	49.95	48.24	48.71	48.71	-0.57%	8,396,058
May 18, 2026	50.55	50.55	48.38	48.99	48.99	-3.09%	11,126,639
May 15, 2026	50.09	51.28	49.20	50.55	50.55	0.90%	10,259,608
May 14, 2026	51.25	52.08	50.07	50.10	50.10	-2.21%	10,013,027
May 13, 2026	52.41	52.85	50.86	51.23	51.23	-3.16%	13,141,652
May 12, 2026	53.03	53.77	51.96	52.90	52.90	-0.81%	13,893,457
May 11, 2026	51.40	53.80	50.72	53.33	53.33	3.67%	17,769,870
May 8, 2026	52.58	53.29	51.20	51.44	51.44	-2.87%	10,909,954
May 7, 2026	52.95	53.82	52.33	52.96	52.96	0.02%	11,537,780
May 6, 2026	52.12	53.47	51.77	52.95	52.95	1.94%	15,944,613
Apr 30, 2026	48.41	53.45	48.27	51.94	51.94	7.83%	25,498,518
Apr 29, 2026	49.01	49.26	47.91	48.17	48.17	-2.73%	13,011,063
Apr 28, 2026	49.59	51.35	48.80	49.52	49.52	0.08%	16,499,174
Apr 27, 2026	49.00	49.77	48.49	49.48	49.48	0.14%	13,395,726
Apr 24, 2026	49.86	50.85	48.60	49.41	49.41	-0.98%	18,935,451
Apr 23, 2026	46.56	50.85	46.56	49.90	49.90	12.97%	37,620,963
Apr 22, 2026	43.61	44.28	43.00	44.17	44.17	0.39%	7,570,757
Apr 21, 2026	44.25	45.00	43.67	44.00	44.00	-0.20%	5,891,166
Apr 20, 2026	44.00	44.69	43.83	44.09	44.09	0.05%	6,031,522
Apr 17, 2026	44.91	44.91	43.71	44.07	44.07	-2.26%	7,228,480
Apr 16, 2026	45.50	45.55	44.51	45.09	45.09	-1.33%	8,046,059
Apr 15, 2026	46.10	46.30	44.60	45.70	45.70	1.85%	13,375,042
Apr 14, 2026	43.39	45.99	43.39	44.87	44.87	2.91%	11,679,639
Apr 13, 2026	44.01	44.25	43.58	43.60	43.60	-1.47%	5,350,442
Apr 10, 2026	44.26	45.39	43.90	44.25	44.25	0.32%	7,301,911
Apr 9, 2026	44.87	45.68	44.07	44.11	44.11	-2.22%	7,220,611
Apr 8, 2026	45.34	45.63	44.55	45.11	45.11	1.42%	8,370,536
Apr 7, 2026	44.36	45.16	43.55	44.48	44.48	0.68%	5,902,710
Apr 3, 2026	45.28	45.48	43.92	44.18	44.18	-3.39%	8,267,344
Apr 2, 2026	45.75	46.31	45.25	45.73	45.73	-0.31%	11,134,780
Apr 1, 2026	44.24	45.99	43.69	45.87	45.87	5.21%	12,739,710
Mar 31, 2026	43.93	44.98	43.51	43.60	43.60	-1.00%	6,018,874
Mar 30, 2026	42.98	44.78	42.88	44.04	44.04	1.76%	8,378,576
Mar 27, 2026	40.76	43.66	40.66	43.28	43.28	5.61%	8,442,854
Mar 26, 2026	42.26	42.75	40.80	40.98	40.98	-2.61%	3,810,556
Mar 25, 2026	41.90	42.40	41.84	42.08	42.08	0.79%	3,230,669
Mar 24, 2026	40.95	41.79	40.92	41.75	41.75	3.60%	5,034,948
Mar 23, 2026	41.96	42.49	40.10	40.30	40.30	-5.40%	5,811,229
Mar 20, 2026	43.39	44.05	42.60	42.60	42.60	-1.71%	3,883,861
Mar 19, 2026	44.14	44.46	43.15	43.34	43.34	-2.78%	4,146,603
Mar 18, 2026	43.60	45.29	43.43	44.58	44.58	2.18%	6,898,013
Mar 17, 2026	44.15	44.80	43.62	43.63	43.63	-1.16%	5,515,389
Mar 16, 2026	43.36	44.57	43.03	44.14	44.14	2.06%	5,118,018
Mar 13, 2026	43.69	43.93	43.14	43.25	43.25	-0.69%	2,557,784
Mar 12, 2026	44.08	44.11	43.29	43.55	43.55	-0.98%	2,470,112
Mar 11, 2026	44.55	44.55	43.90	43.98	43.98	-1.15%	2,849,957
Mar 10, 2026	43.70	44.61	43.70	44.49	44.49	2.39%	3,855,700
Mar 9, 2026	43.31	43.69	42.72	43.45	43.45	-1.27%	4,090,000
Mar 6, 2026	42.20	44.27	42.05	44.01	44.01	4.04%	5,622,726
Mar 5, 2026	42.43	42.98	41.75	42.30	42.30	1.08%	4,315,519