Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
29.73
+5.45 (22.45%)
Oct 29, 2025, 11:00 AM EDT - Market open
Beta Bionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28.10 | 29.58 | 26.65 | 29.73 | - | 22.45% | 1,268,231 |
| 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 |
| 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 |