Skip to main content
logo
Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
14.66
+0.67 (4.79%)
At close: Jul 29, 2025, 4:00 PM
14.82
+0.16 (1.09%)
After-hours: Jul 29, 2025, 6:09 PM EDT

Beta Bionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202513.7714.8213.7514.6614.664.79%797,813
Jul 28, 202514.8615.3013.8213.9913.99-5.73%546,222
Jul 25, 202514.3315.1014.0014.8414.842.84%355,455
Jul 24, 202514.4014.8514.1314.4314.43-2.30%260,650
Jul 23, 202515.1015.2514.6214.7714.77-1.27%414,182
Jul 22, 202514.4315.0613.9714.9614.964.62%362,491
Jul 21, 202513.7914.3213.5014.3014.305.22%232,259
Jul 18, 202513.4714.2713.2813.5913.593.23%337,670
Jul 17, 202512.5713.4612.5013.1713.173.99%329,157
Jul 16, 202512.5612.8112.2612.6612.661.04%618,792
Jul 15, 202512.7713.0612.4512.5312.53-2.34%312,969
Jul 14, 202512.5213.2412.4212.8312.831.26%212,041
Jul 11, 202513.7013.7012.6012.6712.67-6.56%380,502
Jul 10, 202513.1113.6913.1113.5613.562.11%175,001
Jul 9, 202513.5413.6213.1813.2813.28-0.52%413,806
Jul 8, 202513.1613.8113.1613.3513.35-0.37%260,520
Jul 7, 202513.6113.9212.7113.4013.40-0.89%364,641
Jul 3, 202514.3514.3513.1713.5213.52-4.38%121,291
Jul 2, 202514.0414.1913.4114.1414.141.43%776,175
Jul 1, 202514.1514.4713.2713.9413.94-4.26%1,212,450
Jun 30, 202515.2415.6914.5114.5614.56-3.38%760,271
Jun 27, 202514.9815.3514.4015.0715.070.53%1,051,658
Jun 26, 202514.7015.4814.6414.9914.991.49%484,459
Jun 25, 202515.5515.8014.6714.7714.77-6.04%582,836
Jun 24, 202515.7816.5515.6115.7215.72-0.51%407,506
Jun 23, 202518.3118.3515.7615.8015.80-11.68%372,246
Jun 20, 202517.9818.5217.4717.8917.890.62%367,327
Jun 18, 202518.3419.0817.7717.7817.78-2.47%317,195
Jun 17, 202519.7519.7517.3518.2318.23-6.27%451,239
Jun 16, 202519.8319.8319.1119.4519.451.89%330,019
Jun 13, 202519.2819.7318.2619.0919.09-2.05%454,762
Jun 12, 202519.3920.1518.8719.4919.491.99%247,045
Jun 11, 202519.9919.9918.8019.1119.11-0.83%639,551
Jun 10, 202519.6519.6518.6619.2719.27-0.72%413,039
Jun 9, 202518.8019.9918.4319.4119.411.73%431,195
Jun 6, 202519.9620.1918.3519.0819.08-2.40%583,624
Jun 5, 202519.4220.2518.7619.5519.550.51%529,875
Jun 4, 202518.5719.4617.7319.4519.458.30%821,218
Jun 3, 202518.7819.4917.8417.9617.96-3.91%762,947
Jun 2, 202517.2418.7516.5418.6918.698.41%1,065,045
May 30, 202515.3117.3914.9417.2417.2412.24%1,228,265
May 29, 202514.4315.5514.2815.3615.366.44%270,337
May 28, 202515.1115.1114.2314.4314.43-3.48%359,902
May 27, 202514.3315.2914.1414.9514.953.60%327,855
May 23, 202515.1715.5614.1214.4314.43-6.96%435,940
May 22, 202515.2816.0215.0315.5115.51-0.32%347,667
May 21, 202515.4415.8415.3215.5615.56-1.77%903,477
May 20, 202514.9716.1014.7615.8415.844.90%483,960
May 19, 202514.1615.3514.1615.1015.105.15%497,522
May 16, 202513.7314.3813.3314.3614.364.28%439,523