Skip to main content
Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
14.04
-0.46 (-3.17%)
Mar 13, 2025, 4:00 PM EST - Market closed

Beta Bionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202514.3814.5313.6614.0414.04-3.17%288,978
Mar 12, 202515.5615.6314.3414.5014.50-3.46%317,640
Mar 11, 202514.9915.7914.7815.0215.020.20%443,741
Mar 10, 202516.5516.5513.6414.9914.99-7.13%863,344
Mar 7, 202517.6917.7615.8516.1416.14-9.38%590,519
Mar 6, 202517.7918.9117.6617.8117.81-1.44%381,611
Mar 5, 202518.4218.4816.8618.0718.07-2.17%466,687
Mar 4, 202520.6021.0017.3618.4718.47-11.96%578,223
Mar 3, 202521.0421.6220.0220.9820.980.05%221,018
Feb 28, 202519.7021.0019.7020.9720.975.32%296,920
Feb 27, 202519.8020.4319.7119.9119.91-0.40%389,619
Feb 26, 202519.0620.0018.6719.9919.994.28%190,884
Feb 25, 202520.8221.0519.0819.1719.17-6.94%284,293
Feb 24, 202520.7921.4320.0020.6020.600.15%283,323
Feb 21, 202520.8421.1020.5720.5720.57-1.44%210,730
Feb 20, 202521.5021.6820.8420.8720.87-4.31%343,579
Feb 19, 202521.5322.2521.5321.8121.81-0.68%196,578
Feb 18, 202522.1622.1621.7021.9621.960.69%118,390
Feb 14, 202521.7222.3021.3521.8121.810.28%299,774
Feb 13, 202521.9822.5321.5521.7521.75-1.09%108,370
Feb 12, 202522.1622.7621.9221.9921.99-2.53%143,937
Feb 11, 202522.4222.8721.7222.5622.560.13%116,939
Feb 10, 202523.7523.7521.9922.5322.53-4.13%143,591
Feb 7, 202523.0224.3623.0123.5023.500.13%228,256
Feb 6, 202522.8423.9122.3023.4723.472.76%426,392
Feb 5, 202523.0023.3021.8022.8422.84-0.70%584,108
Feb 4, 202522.8923.9521.7223.0023.001.10%656,365
Feb 3, 202524.0024.2522.0722.7522.75-4.45%693,800
Jan 31, 202523.5024.2523.1023.8123.810.76%894,277