Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
19.08
-0.47 (-2.40%)
At close: Jun 6, 2025, 4:00 PM
18.51
-0.57 (-2.99%)
After-hours: Jun 6, 2025, 7:48 PM EDT
Beta Bionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.96 | 20.19 | 18.35 | 19.08 | 19.08 | -2.40% | 583,624 |
| Jun 5, 2025 | 19.42 | 20.25 | 18.76 | 19.55 | 19.55 | 0.51% | 529,875 |
| Jun 4, 2025 | 18.57 | 19.46 | 17.73 | 19.45 | 19.45 | 8.30% | 821,218 |
| Jun 3, 2025 | 18.78 | 19.49 | 17.84 | 17.96 | 17.96 | -3.91% | 762,947 |
| Jun 2, 2025 | 17.24 | 18.75 | 16.54 | 18.69 | 18.69 | 8.41% | 1,065,045 |
| May 30, 2025 | 15.31 | 17.39 | 14.94 | 17.24 | 17.24 | 12.24% | 1,228,265 |
| May 29, 2025 | 14.43 | 15.55 | 14.28 | 15.36 | 15.36 | 6.44% | 270,337 |
| May 28, 2025 | 15.11 | 15.11 | 14.23 | 14.43 | 14.43 | -3.48% | 359,902 |
| May 27, 2025 | 14.33 | 15.29 | 14.14 | 14.95 | 14.95 | 3.60% | 327,855 |
| May 23, 2025 | 15.17 | 15.56 | 14.12 | 14.43 | 14.43 | -6.96% | 435,940 |
| May 22, 2025 | 15.28 | 16.02 | 15.03 | 15.51 | 15.51 | -0.32% | 347,667 |
| May 21, 2025 | 15.44 | 15.84 | 15.32 | 15.56 | 15.56 | -1.77% | 903,477 |
| May 20, 2025 | 14.97 | 16.10 | 14.76 | 15.84 | 15.84 | 4.90% | 483,960 |
| May 19, 2025 | 14.16 | 15.35 | 14.16 | 15.10 | 15.10 | 5.15% | 497,522 |
| May 16, 2025 | 13.73 | 14.38 | 13.33 | 14.36 | 14.36 | 4.28% | 439,523 |
| May 15, 2025 | 12.94 | 13.95 | 12.45 | 13.77 | 13.77 | 7.24% | 590,371 |
| May 14, 2025 | 13.06 | 13.46 | 12.16 | 12.84 | 12.84 | -2.73% | 617,986 |
| May 13, 2025 | 14.43 | 14.57 | 13.15 | 13.20 | 13.20 | -6.91% | 175,763 |
| May 12, 2025 | 14.98 | 14.98 | 13.61 | 14.18 | 14.18 | 1.65% | 292,784 |
| May 9, 2025 | 14.80 | 15.01 | 13.14 | 13.95 | 13.95 | -6.44% | 587,047 |
| May 8, 2025 | 14.43 | 15.75 | 14.08 | 14.91 | 14.91 | 3.76% | 524,145 |
| May 7, 2025 | 11.91 | 14.74 | 11.60 | 14.37 | 14.37 | 26.61% | 1,211,659 |
| May 6, 2025 | 11.31 | 11.84 | 11.14 | 11.35 | 11.35 | -2.83% | 469,881 |
| May 5, 2025 | 11.66 | 12.01 | 11.15 | 11.68 | 11.68 | -1.27% | 404,629 |
| May 2, 2025 | 11.38 | 12.37 | 11.38 | 11.83 | 11.83 | 6.19% | 419,801 |
| May 1, 2025 | 11.14 | 11.31 | 10.84 | 11.14 | 11.14 | 0.81% | 223,894 |
| Apr 30, 2025 | 10.92 | 11.30 | 10.51 | 11.05 | 11.05 | 0.55% | 305,259 |
| Apr 29, 2025 | 10.74 | 11.38 | 10.23 | 10.99 | 10.99 | 1.76% | 799,132 |
| Apr 28, 2025 | 10.99 | 10.99 | 10.32 | 10.80 | 10.80 | -1.46% | 238,775 |
| Apr 25, 2025 | 11.08 | 11.29 | 10.74 | 10.96 | 10.96 | -0.90% | 362,973 |
| Apr 24, 2025 | 10.75 | 11.08 | 10.31 | 11.06 | 11.06 | 5.74% | 272,914 |
| Apr 23, 2025 | 10.36 | 11.50 | 10.27 | 10.46 | 10.46 | 0.67% | 373,674 |
| Apr 22, 2025 | 10.11 | 10.43 | 9.78 | 10.39 | 10.39 | 3.38% | 177,788 |
| Apr 21, 2025 | 11.06 | 11.06 | 10.04 | 10.05 | 10.05 | -9.78% | 291,905 |
| Apr 17, 2025 | 10.95 | 11.23 | 10.63 | 11.14 | 11.14 | 1.83% | 421,363 |
| Apr 16, 2025 | 10.46 | 11.00 | 10.06 | 10.94 | 10.94 | 4.39% | 307,226 |
| Apr 15, 2025 | 10.40 | 10.64 | 10.03 | 10.48 | 10.48 | 0.19% | 175,633 |
| Apr 14, 2025 | 11.25 | 11.28 | 10.01 | 10.46 | 10.46 | -4.12% | 347,576 |
| Apr 11, 2025 | 10.55 | 10.92 | 9.76 | 10.91 | 10.91 | 2.06% | 448,603 |
| Apr 10, 2025 | 11.34 | 11.69 | 10.06 | 10.69 | 10.69 | -9.48% | 443,243 |
| Apr 9, 2025 | 9.80 | 11.96 | 9.56 | 11.81 | 11.81 | 21.63% | 773,136 |
| Apr 8, 2025 | 11.14 | 11.14 | 9.54 | 9.71 | 9.71 | -6.99% | 407,152 |
| Apr 7, 2025 | 9.55 | 10.44 | 8.89 | 10.44 | 10.44 | 5.35% | 455,098 |
| Apr 4, 2025 | 10.29 | 10.65 | 9.25 | 9.91 | 9.91 | -7.99% | 860,612 |
| Apr 3, 2025 | 11.60 | 12.00 | 10.63 | 10.77 | 10.77 | -10.62% | 800,957 |
| Apr 2, 2025 | 11.11 | 12.07 | 11.11 | 12.05 | 12.05 | 7.21% | 565,453 |
| Apr 1, 2025 | 12.00 | 12.22 | 11.17 | 11.24 | 11.24 | -8.17% | 309,090 |
| Mar 31, 2025 | 11.82 | 12.57 | 11.29 | 12.24 | 12.24 | 4.53% | 933,182 |
| Mar 28, 2025 | 12.55 | 12.55 | 11.43 | 11.71 | 11.71 | -7.58% | 824,560 |
| Mar 27, 2025 | 12.90 | 13.54 | 12.11 | 12.67 | 12.67 | -3.65% | 684,045 |