Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
24.09
-0.91 (-3.64%)
Sep 10, 2025, 3:22 PM - Market open
Beta Bionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.75 | 25.30 | 24.35 | 24.57 | - | -1.74% | 201,548 |
| Sep 9, 2025 | 23.00 | 25.14 | 22.08 | 25.00 | 25.00 | 8.08% | 1,276,064 |
| Sep 8, 2025 | 20.32 | 23.25 | 20.08 | 23.13 | 23.13 | 14.50% | 1,373,207 |
| Sep 5, 2025 | 19.97 | 21.08 | 19.88 | 20.20 | 20.20 | 0.50% | 539,370 |
| Sep 4, 2025 | 19.57 | 20.11 | 19.43 | 20.10 | 20.10 | 2.13% | 270,988 |
| Sep 3, 2025 | 19.14 | 19.74 | 18.90 | 19.68 | 19.68 | 3.47% | 508,639 |
| Sep 2, 2025 | 18.60 | 19.13 | 18.52 | 19.02 | 19.02 | 0.96% | 461,799 |
| Aug 29, 2025 | 18.83 | 19.32 | 18.12 | 18.84 | 18.84 | 0.69% | 385,099 |
| Aug 28, 2025 | 19.02 | 19.21 | 18.56 | 18.71 | 18.71 | -1.37% | 313,452 |
| Aug 27, 2025 | 18.18 | 19.16 | 18.03 | 18.97 | 18.97 | 3.49% | 490,828 |
| Aug 26, 2025 | 17.43 | 18.50 | 17.43 | 18.33 | 18.33 | 5.04% | 343,873 |
| Aug 25, 2025 | 17.14 | 17.83 | 16.93 | 17.45 | 17.45 | 2.35% | 498,604 |
| Aug 22, 2025 | 17.00 | 18.33 | 16.69 | 17.05 | 17.05 | 0.95% | 892,118 |
| Aug 21, 2025 | 15.31 | 17.00 | 15.21 | 16.89 | 16.89 | 10.39% | 753,443 |
| Aug 20, 2025 | 15.81 | 16.21 | 14.75 | 15.30 | 15.30 | -3.65% | 882,157 |
| Aug 19, 2025 | 17.00 | 17.20 | 15.86 | 15.88 | 15.88 | -8.00% | 764,571 |
| Aug 18, 2025 | 17.38 | 18.00 | 17.07 | 17.26 | 17.26 | 1.29% | 709,333 |
| Aug 15, 2025 | 16.71 | 17.15 | 16.48 | 17.04 | 17.04 | 1.97% | 586,331 |
| Aug 14, 2025 | 15.13 | 16.92 | 14.57 | 16.71 | 16.71 | 10.66% | 551,567 |
| Aug 13, 2025 | 14.37 | 15.24 | 14.13 | 15.10 | 15.10 | 6.19% | 1,092,550 |
| Aug 12, 2025 | 14.43 | 14.99 | 14.04 | 14.22 | 14.22 | -0.56% | 540,630 |
| Aug 11, 2025 | 14.88 | 15.06 | 14.09 | 14.30 | 14.30 | -2.99% | 591,637 |
| Aug 8, 2025 | 15.15 | 15.67 | 14.48 | 14.74 | 14.74 | -2.32% | 488,823 |
| Aug 7, 2025 | 15.41 | 15.63 | 14.77 | 15.09 | 15.09 | -0.72% | 448,350 |
| Aug 6, 2025 | 15.90 | 16.07 | 14.75 | 15.20 | 15.20 | -3.86% | 822,383 |
| Aug 5, 2025 | 16.44 | 16.44 | 15.52 | 15.81 | 15.81 | -3.71% | 562,948 |
| Aug 4, 2025 | 16.40 | 16.67 | 16.13 | 16.42 | 16.42 | 0.12% | 495,561 |
| Aug 1, 2025 | 15.94 | 17.00 | 15.90 | 16.40 | 16.40 | -2.32% | 514,721 |
| Jul 31, 2025 | 17.05 | 17.50 | 16.57 | 16.79 | 16.79 | 0.18% | 1,131,946 |
| Jul 30, 2025 | 15.10 | 17.07 | 14.91 | 16.76 | 16.76 | 14.32% | 3,047,977 |
| Jul 29, 2025 | 13.77 | 14.82 | 13.75 | 14.66 | 14.66 | 4.79% | 797,813 |
| Jul 28, 2025 | 14.86 | 15.30 | 13.82 | 13.99 | 13.99 | -5.73% | 546,222 |
| Jul 25, 2025 | 14.33 | 15.10 | 14.00 | 14.84 | 14.84 | 2.84% | 355,455 |
| Jul 24, 2025 | 14.40 | 14.85 | 14.13 | 14.43 | 14.43 | -2.30% | 260,650 |
| Jul 23, 2025 | 15.10 | 15.25 | 14.62 | 14.77 | 14.77 | -1.27% | 414,182 |
| Jul 22, 2025 | 14.43 | 15.06 | 13.97 | 14.96 | 14.96 | 4.62% | 362,491 |
| Jul 21, 2025 | 13.79 | 14.32 | 13.50 | 14.30 | 14.30 | 5.22% | 232,259 |
| Jul 18, 2025 | 13.47 | 14.27 | 13.28 | 13.59 | 13.59 | 3.23% | 337,670 |
| Jul 17, 2025 | 12.57 | 13.46 | 12.50 | 13.17 | 13.17 | 3.99% | 329,157 |
| Jul 16, 2025 | 12.56 | 12.81 | 12.26 | 12.66 | 12.66 | 1.04% | 618,792 |
| Jul 15, 2025 | 12.77 | 13.06 | 12.45 | 12.53 | 12.53 | -2.34% | 312,969 |
| Jul 14, 2025 | 12.52 | 13.24 | 12.42 | 12.83 | 12.83 | 1.26% | 212,041 |
| Jul 11, 2025 | 13.70 | 13.70 | 12.60 | 12.67 | 12.67 | -6.56% | 380,502 |
| Jul 10, 2025 | 13.11 | 13.69 | 13.11 | 13.56 | 13.56 | 2.11% | 175,001 |
| Jul 9, 2025 | 13.54 | 13.62 | 13.18 | 13.28 | 13.28 | -0.52% | 413,806 |
| Jul 8, 2025 | 13.16 | 13.81 | 13.16 | 13.35 | 13.35 | -0.37% | 260,520 |
| Jul 7, 2025 | 13.61 | 13.92 | 12.71 | 13.40 | 13.40 | -0.89% | 364,641 |
| Jul 3, 2025 | 14.35 | 14.35 | 13.17 | 13.52 | 13.52 | -4.38% | 121,291 |
| Jul 2, 2025 | 14.04 | 14.19 | 13.41 | 14.14 | 14.14 | 1.43% | 776,175 |
| Jul 1, 2025 | 14.15 | 14.47 | 13.27 | 13.94 | 13.94 | -4.26% | 1,212,450 |