Beta Bionics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.83	12.98	12.39	12.63	12.63	-3.00%	684,643
Feb 26, 2026	12.95	13.15	12.73	13.02	13.02	1.01%	1,049,574
Feb 25, 2026	13.19	13.40	12.62	12.89	12.89	-3.73%	1,247,574
Feb 24, 2026	13.55	14.13	12.90	13.39	13.39	-2.69%	998,445
Feb 23, 2026	13.56	14.00	13.53	13.76	13.76	0.44%	607,041
Feb 20, 2026	13.70	14.03	13.05	13.70	13.70	1.78%	1,015,481
Feb 19, 2026	13.81	13.81	12.77	13.46	13.46	-1.10%	859,047
Feb 18, 2026	12.89	14.05	11.33	13.61	13.61	-2.58%	4,793,246
Feb 17, 2026	13.90	14.38	13.45	13.97	13.97	0.22%	1,474,538
Feb 13, 2026	13.52	14.40	13.25	13.94	13.94	2.88%	731,999
Feb 12, 2026	14.42	14.75	13.53	13.55	13.55	-4.04%	543,625
Feb 11, 2026	14.74	14.80	13.90	14.12	14.12	-4.47%	1,319,769
Feb 10, 2026	14.21	15.53	14.13	14.78	14.78	6.56%	999,203
Feb 9, 2026	13.69	14.04	12.71	13.87	13.87	6.04%	1,096,620
Feb 6, 2026	13.47	13.66	12.90	13.08	13.08	-1.21%	1,293,167
Feb 5, 2026	14.09	14.67	13.17	13.24	13.24	-6.03%	873,662
Feb 4, 2026	14.46	14.95	13.71	14.09	14.09	-2.56%	1,461,452
Feb 3, 2026	13.94	14.51	13.71	14.46	14.46	5.55%	1,122,678
Feb 2, 2026	13.71	14.23	13.40	13.70	13.70	-0.94%	1,204,002
Jan 30, 2026	14.73	15.03	13.77	13.83	13.83	-6.49%	1,389,872
Jan 29, 2026	14.89	15.00	14.51	14.79	14.79	0.07%	616,928
Jan 28, 2026	14.98	15.24	14.53	14.78	14.78	-1.00%	749,200
Jan 27, 2026	15.33	15.38	14.46	14.93	14.93	-3.43%	1,093,756
Jan 26, 2026	15.87	16.50	15.45	15.46	15.46	-3.13%	599,517
Jan 23, 2026	16.48	16.61	15.83	15.96	15.96	-3.30%	645,512
Jan 22, 2026	16.63	17.60	16.19	16.51	16.51	0.21%	933,674
Jan 21, 2026	18.43	18.43	16.30	16.47	16.47	-10.63%	1,748,432
Jan 20, 2026	17.94	19.03	17.60	18.43	18.43	-0.38%	1,287,572
Jan 16, 2026	17.71	18.61	17.39	18.50	18.50	3.99%	1,396,029
Jan 15, 2026	16.62	17.86	16.24	17.79	17.79	4.71%	1,791,500
Jan 14, 2026	17.27	17.28	16.03	16.99	16.99	-1.62%	1,453,137
Jan 13, 2026	17.51	17.65	16.02	17.27	17.27	-2.15%	2,207,911
Jan 12, 2026	20.01	20.31	17.42	17.65	17.65	-12.36%	2,925,543
Jan 9, 2026	22.75	23.92	20.02	20.14	20.14	-37.04%	7,784,776
Jan 8, 2026	30.43	32.58	30.43	31.99	31.99	1.59%	660,481
Jan 7, 2026	31.40	32.53	31.20	31.49	31.49	0.29%	639,561
Jan 6, 2026	29.44	31.42	29.13	31.40	31.40	6.19%	430,178
Jan 5, 2026	29.25	29.89	28.36	29.57	29.57	1.09%	473,618
Jan 2, 2026	30.70	31.09	28.91	29.25	29.25	-4.00%	781,570
Dec 31, 2025	31.97	32.21	30.44	30.47	30.47	-4.69%	924,653
Dec 30, 2025	31.37	32.03	30.86	31.97	31.97	2.24%	526,743
Dec 29, 2025	31.53	31.57	30.80	31.27	31.27	-1.85%	349,384
Dec 26, 2025	31.08	31.89	30.32	31.86	31.86	2.48%	380,882
Dec 24, 2025	31.35	31.78	30.81	31.09	31.09	-0.83%	148,918
Dec 23, 2025	31.20	32.05	30.44	31.35	31.35	-1.07%	588,358
Dec 22, 2025	29.17	32.26	28.59	31.69	31.69	8.34%	2,358,481
Dec 19, 2025	28.97	30.07	28.65	29.25	29.25	0.65%	1,513,345
Dec 18, 2025	30.05	30.64	28.83	29.06	29.06	-0.45%	2,216,734
Dec 17, 2025	29.63	30.06	29.06	29.19	29.19	-1.48%	1,545,568
Dec 16, 2025	29.41	29.78	27.86	29.63	29.63	-0.30%	668,237