Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
29.73
+5.45 (22.45%)
Oct 29, 2025, 11:00 AM EDT - Market open

Beta Bionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202528.1029.5826.6529.73-22.45%1,268,231
Oct 28, 202523.8024.8723.4624.2824.282.23%1,105,029
Oct 27, 202521.0224.0121.0223.7523.7513.37%783,850
Oct 24, 202520.0021.2019.4620.9520.954.67%904,188
Oct 23, 202521.2221.7419.5520.0220.02-5.68%612,277
Oct 22, 202521.0222.5420.7621.2221.221.14%769,175
Oct 21, 202520.7621.3320.0020.9820.983.66%743,499
Oct 20, 202520.1520.4219.7920.2420.241.10%503,167
Oct 17, 202520.3220.8519.8920.0220.02-2.96%450,021
Oct 16, 202521.3121.6520.2720.6320.63-2.37%374,396
Oct 15, 202522.4922.5021.0321.1321.13-5.42%553,744
Oct 14, 202522.0022.5021.0922.3422.340.86%299,179
Oct 13, 202521.0622.4220.8022.1522.155.33%447,876
Oct 10, 202522.7922.7920.9621.0321.03-5.40%416,092
Oct 9, 202522.4023.4121.9722.2322.230.45%525,837
Oct 8, 202522.0022.6921.6622.1322.13-0.09%451,104
Oct 7, 202521.6522.7121.5622.1522.150.91%278,651
Oct 6, 202522.2622.3621.9021.9521.95-1.39%306,332
Oct 3, 202520.8023.0820.6622.2622.268.64%568,463
Oct 2, 202520.3120.7720.0520.4920.491.39%581,309
Oct 1, 202521.0021.0819.0720.2120.211.71%868,173
Sep 30, 202519.8520.0719.4819.8719.870.08%523,706
Sep 29, 202519.4720.2319.1319.8619.861.66%626,539
Sep 26, 202522.0122.1018.9219.5319.53-11.75%1,604,609
Sep 25, 202522.7222.7222.0122.1322.13-2.64%782,157
Sep 24, 202522.9223.7122.0222.7322.73-0.61%421,401
Sep 23, 202522.8423.6222.6022.8722.87-0.13%980,655
Sep 22, 202522.6823.3521.9722.9022.901.96%1,098,491
Sep 19, 202523.1523.6122.1022.4622.46-2.56%6,333,229
Sep 18, 202523.3523.4922.7623.0523.05-0.26%884,165
Sep 17, 202523.1223.9322.9123.1123.11-0.77%835,847
Sep 16, 202525.1725.3323.2423.2923.29-7.98%968,811
Sep 15, 202526.6626.6624.9725.3125.31-4.17%921,674
Sep 12, 202525.1726.6624.8226.4126.414.22%982,995
Sep 11, 202525.2525.6324.4125.3425.341.89%891,407
Sep 10, 202524.7525.3024.0124.8724.87-0.52%885,537
Sep 9, 202523.0025.1422.0825.0025.008.08%1,276,064
Sep 8, 202520.3223.2520.0823.1323.1314.50%1,373,207
Sep 5, 202519.9721.0819.8820.2020.200.50%539,370
Sep 4, 202519.5720.1119.4320.1020.102.13%270,988
Sep 3, 202519.1419.7418.9019.6819.683.47%508,639
Sep 2, 202518.6019.1318.5219.0219.020.96%461,799
Aug 29, 202518.8319.3218.1218.8418.840.69%385,099
Aug 28, 202519.0219.2118.5618.7118.71-1.37%313,452
Aug 27, 202518.1819.1618.0318.9718.973.49%490,828
Aug 26, 202517.4318.5017.4318.3318.335.04%343,873
Aug 25, 202517.1417.8316.9317.4517.452.35%498,604
Aug 22, 202517.0018.3316.6917.0517.050.95%892,118
Aug 21, 202515.3117.0015.2116.8916.8910.39%753,443
Aug 20, 202515.8116.2114.7515.3015.30-3.65%882,157