Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
15.71
+1.56 (11.08%)
Mar 14, 2025, 10:55 AM EDT - Market open
Beta Bionics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 14.08 | 14.47 | 14.08 | 14.47 | - | 3.06% | 1,962 |
Mar 13, 2025 | 14.38 | 14.53 | 13.66 | 14.04 | 14.04 | -3.17% | 288,978 |
Mar 12, 2025 | 15.56 | 15.63 | 14.34 | 14.50 | 14.50 | -3.46% | 317,640 |
Mar 11, 2025 | 14.99 | 15.79 | 14.78 | 15.02 | 15.02 | 0.20% | 443,741 |
Mar 10, 2025 | 16.55 | 16.55 | 13.64 | 14.99 | 14.99 | -7.13% | 863,344 |
Mar 7, 2025 | 17.69 | 17.76 | 15.85 | 16.14 | 16.14 | -9.38% | 590,519 |
Mar 6, 2025 | 17.79 | 18.91 | 17.66 | 17.81 | 17.81 | -1.44% | 381,611 |
Mar 5, 2025 | 18.42 | 18.48 | 16.86 | 18.07 | 18.07 | -2.17% | 466,687 |
Mar 4, 2025 | 20.60 | 21.00 | 17.36 | 18.47 | 18.47 | -11.96% | 578,223 |
Mar 3, 2025 | 21.04 | 21.62 | 20.02 | 20.98 | 20.98 | 0.05% | 221,018 |
Feb 28, 2025 | 19.70 | 21.00 | 19.70 | 20.97 | 20.97 | 5.32% | 296,920 |
Feb 27, 2025 | 19.80 | 20.43 | 19.71 | 19.91 | 19.91 | -0.40% | 389,619 |
Feb 26, 2025 | 19.06 | 20.00 | 18.67 | 19.99 | 19.99 | 4.28% | 190,884 |
Feb 25, 2025 | 20.82 | 21.05 | 19.08 | 19.17 | 19.17 | -6.94% | 284,293 |
Feb 24, 2025 | 20.79 | 21.43 | 20.00 | 20.60 | 20.60 | 0.15% | 283,323 |
Feb 21, 2025 | 20.84 | 21.10 | 20.57 | 20.57 | 20.57 | -1.44% | 210,730 |
Feb 20, 2025 | 21.50 | 21.68 | 20.84 | 20.87 | 20.87 | -4.31% | 343,579 |
Feb 19, 2025 | 21.53 | 22.25 | 21.53 | 21.81 | 21.81 | -0.68% | 196,578 |
Feb 18, 2025 | 22.16 | 22.16 | 21.70 | 21.96 | 21.96 | 0.69% | 118,390 |
Feb 14, 2025 | 21.72 | 22.30 | 21.35 | 21.81 | 21.81 | 0.28% | 299,774 |
Feb 13, 2025 | 21.98 | 22.53 | 21.55 | 21.75 | 21.75 | -1.09% | 108,370 |
Feb 12, 2025 | 22.16 | 22.76 | 21.92 | 21.99 | 21.99 | -2.53% | 143,937 |
Feb 11, 2025 | 22.42 | 22.87 | 21.72 | 22.56 | 22.56 | 0.13% | 116,939 |
Feb 10, 2025 | 23.75 | 23.75 | 21.99 | 22.53 | 22.53 | -4.13% | 143,591 |
Feb 7, 2025 | 23.02 | 24.36 | 23.01 | 23.50 | 23.50 | 0.13% | 228,256 |
Feb 6, 2025 | 22.84 | 23.91 | 22.30 | 23.47 | 23.47 | 2.76% | 426,392 |
Feb 5, 2025 | 23.00 | 23.30 | 21.80 | 22.84 | 22.84 | -0.70% | 584,108 |
Feb 4, 2025 | 22.89 | 23.95 | 21.72 | 23.00 | 23.00 | 1.10% | 656,365 |
Feb 3, 2025 | 24.00 | 24.25 | 22.07 | 22.75 | 22.75 | -4.45% | 693,800 |
Jan 31, 2025 | 23.50 | 24.25 | 23.10 | 23.81 | 23.81 | 0.76% | 894,277 |