Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
27.11
-0.05 (-0.18%)
At close: Nov 18, 2025, 4:00 PM EST
27.66
+0.55 (2.03%)
After-hours: Nov 18, 2025, 6:25 PM EST
Beta Bionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 27.06 | 28.00 | 26.31 | 27.11 | 27.11 | -0.18% | 308,604 |
| Nov 17, 2025 | 27.01 | 27.72 | 26.22 | 27.16 | 27.16 | -0.07% | 288,102 |
| Nov 14, 2025 | 26.23 | 27.54 | 26.13 | 27.18 | 27.18 | 3.58% | 316,711 |
| Nov 13, 2025 | 28.37 | 29.22 | 26.19 | 26.24 | 26.24 | -6.82% | 556,902 |
| Nov 12, 2025 | 28.62 | 29.00 | 28.10 | 28.16 | 28.16 | -2.29% | 366,554 |
| Nov 11, 2025 | 27.49 | 29.59 | 26.66 | 28.82 | 28.82 | 4.84% | 681,583 |
| Nov 10, 2025 | 26.81 | 27.55 | 26.32 | 27.49 | 27.49 | 4.52% | 660,759 |
| Nov 7, 2025 | 25.07 | 26.47 | 24.93 | 26.30 | 26.30 | 5.03% | 619,648 |
| Nov 6, 2025 | 26.63 | 26.63 | 24.33 | 25.04 | 25.04 | -5.55% | 692,394 |
| Nov 5, 2025 | 27.90 | 27.90 | 25.95 | 26.51 | 26.51 | -4.67% | 780,860 |
| Nov 4, 2025 | 27.50 | 28.01 | 26.51 | 27.81 | 27.81 | 0.38% | 549,009 |
| Nov 3, 2025 | 27.16 | 28.41 | 26.00 | 27.71 | 27.71 | 1.78% | 612,549 |
| Oct 31, 2025 | 26.78 | 27.81 | 26.17 | 27.22 | 27.22 | 1.64% | 570,958 |
| Oct 30, 2025 | 26.34 | 28.76 | 26.00 | 26.78 | 26.78 | -0.04% | 1,095,371 |
| Oct 29, 2025 | 28.10 | 30.47 | 26.57 | 26.79 | 26.79 | 10.34% | 2,945,047 |
| Oct 28, 2025 | 23.80 | 24.87 | 23.46 | 24.28 | 24.28 | 2.23% | 1,105,029 |
| Oct 27, 2025 | 21.02 | 24.01 | 21.02 | 23.75 | 23.75 | 13.37% | 783,850 |
| Oct 24, 2025 | 20.00 | 21.20 | 19.46 | 20.95 | 20.95 | 4.67% | 904,188 |
| Oct 23, 2025 | 21.22 | 21.74 | 19.55 | 20.02 | 20.02 | -5.68% | 612,277 |
| Oct 22, 2025 | 21.02 | 22.54 | 20.76 | 21.22 | 21.22 | 1.14% | 769,175 |
| Oct 21, 2025 | 20.76 | 21.33 | 20.00 | 20.98 | 20.98 | 3.66% | 743,499 |
| Oct 20, 2025 | 20.15 | 20.42 | 19.79 | 20.24 | 20.24 | 1.10% | 503,167 |
| Oct 17, 2025 | 20.32 | 20.85 | 19.89 | 20.02 | 20.02 | -2.96% | 450,021 |
| Oct 16, 2025 | 21.31 | 21.65 | 20.27 | 20.63 | 20.63 | -2.37% | 374,396 |
| Oct 15, 2025 | 22.49 | 22.50 | 21.03 | 21.13 | 21.13 | -5.42% | 553,744 |
| Oct 14, 2025 | 22.00 | 22.50 | 21.09 | 22.34 | 22.34 | 0.86% | 299,179 |
| Oct 13, 2025 | 21.06 | 22.42 | 20.80 | 22.15 | 22.15 | 5.33% | 447,876 |
| Oct 10, 2025 | 22.79 | 22.79 | 20.96 | 21.03 | 21.03 | -5.40% | 416,092 |
| Oct 9, 2025 | 22.40 | 23.41 | 21.97 | 22.23 | 22.23 | 0.45% | 525,837 |
| Oct 8, 2025 | 22.00 | 22.69 | 21.66 | 22.13 | 22.13 | -0.09% | 451,104 |
| Oct 7, 2025 | 21.65 | 22.71 | 21.56 | 22.15 | 22.15 | 0.91% | 278,651 |
| Oct 6, 2025 | 22.26 | 22.36 | 21.90 | 21.95 | 21.95 | -1.39% | 306,332 |
| Oct 3, 2025 | 20.80 | 23.08 | 20.66 | 22.26 | 22.26 | 8.64% | 568,463 |
| Oct 2, 2025 | 20.31 | 20.77 | 20.05 | 20.49 | 20.49 | 1.39% | 581,309 |
| Oct 1, 2025 | 21.00 | 21.08 | 19.07 | 20.21 | 20.21 | 1.71% | 868,173 |
| Sep 30, 2025 | 19.85 | 20.07 | 19.48 | 19.87 | 19.87 | 0.08% | 523,706 |
| Sep 29, 2025 | 19.47 | 20.23 | 19.13 | 19.86 | 19.86 | 1.66% | 626,539 |
| Sep 26, 2025 | 22.01 | 22.10 | 18.92 | 19.53 | 19.53 | -11.75% | 1,604,609 |
| Sep 25, 2025 | 22.72 | 22.72 | 22.01 | 22.13 | 22.13 | -2.64% | 782,157 |
| Sep 24, 2025 | 22.92 | 23.71 | 22.02 | 22.73 | 22.73 | -0.61% | 421,401 |
| Sep 23, 2025 | 22.84 | 23.62 | 22.60 | 22.87 | 22.87 | -0.13% | 980,655 |
| Sep 22, 2025 | 22.68 | 23.35 | 21.97 | 22.90 | 22.90 | 1.96% | 1,098,491 |
| Sep 19, 2025 | 23.15 | 23.61 | 22.10 | 22.46 | 22.46 | -2.56% | 6,333,229 |
| Sep 18, 2025 | 23.35 | 23.49 | 22.76 | 23.05 | 23.05 | -0.26% | 884,165 |
| Sep 17, 2025 | 23.12 | 23.93 | 22.91 | 23.11 | 23.11 | -0.77% | 835,847 |
| Sep 16, 2025 | 25.17 | 25.33 | 23.24 | 23.29 | 23.29 | -7.98% | 968,811 |
| Sep 15, 2025 | 26.66 | 26.66 | 24.97 | 25.31 | 25.31 | -4.17% | 921,674 |
| Sep 12, 2025 | 25.17 | 26.66 | 24.82 | 26.41 | 26.41 | 4.22% | 982,995 |
| Sep 11, 2025 | 25.25 | 25.63 | 24.41 | 25.34 | 25.34 | 1.89% | 891,407 |
| Sep 10, 2025 | 24.75 | 25.30 | 24.01 | 24.87 | 24.87 | -0.52% | 885,537 |