Skip to main content
logo
Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
22.57
+0.42 (1.90%)
Oct 8, 2025, 2:23 PM EDT - Market open

Beta Bionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202517.0017.2015.8615.8815.88-8.00%764,571
Aug 18, 202517.3818.0017.0717.2617.261.29%709,333
Aug 15, 202516.7117.1516.4817.0417.041.97%586,331
Aug 14, 202515.1316.9214.5716.7116.7110.66%551,567
Aug 13, 202514.3715.2414.1315.1015.106.19%1,092,550
Aug 12, 202514.4314.9914.0414.2214.22-0.56%540,630
Aug 11, 202514.8815.0614.0914.3014.30-2.99%591,637
Aug 8, 202515.1515.6714.4814.7414.74-2.32%488,823
Aug 7, 202515.4115.6314.7715.0915.09-0.72%448,350
Aug 6, 202515.9016.0714.7515.2015.20-3.86%822,383
Aug 5, 202516.4416.4415.5215.8115.81-3.71%562,948
Aug 4, 202516.4016.6716.1316.4216.420.12%495,561
Aug 1, 202515.9417.0015.9016.4016.40-2.32%514,721
Jul 31, 202517.0517.5016.5716.7916.790.18%1,131,946
Jul 30, 202515.1017.0714.9116.7616.7614.32%3,047,977
Jul 29, 202513.7714.8213.7514.6614.664.79%797,813