Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
10.27
-0.21 (-2.00%)
Apr 16, 2025, 10:25 AM EDT - Market open
Beta Bionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 10.46 | 10.46 | 10.06 | 10.29 | - | -1.86% | 6,986 |
| 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 |
| Mar 26, 2025 | 14.56 | 15.14 | 12.14 | 13.15 | 13.15 | -13.60% | 1,162,800 |
| Mar 25, 2025 | 14.73 | 15.35 | 14.68 | 15.22 | 15.22 | 2.49% | 420,133 |
| Mar 24, 2025 | 15.08 | 15.37 | 14.50 | 14.85 | 14.85 | -1.66% | 296,331 |
| Mar 21, 2025 | 15.50 | 15.74 | 14.95 | 15.10 | 15.10 | -3.76% | 3,174,702 |
| Mar 20, 2025 | 15.52 | 16.50 | 15.52 | 15.69 | 15.69 | -0.63% | 474,215 |
| Mar 19, 2025 | 15.76 | 16.50 | 15.64 | 15.79 | 15.79 | -0.22% | 489,630 |
| Mar 18, 2025 | 16.42 | 17.04 | 15.81 | 15.83 | 15.83 | -4.73% | 543,134 |
| Mar 17, 2025 | 14.55 | 17.08 | 14.55 | 16.61 | 16.61 | 13.22% | 538,463 |
| Mar 14, 2025 | 14.08 | 15.77 | 14.08 | 14.67 | 14.67 | 4.49% | 269,396 |
| 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 |