Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
13.95
-0.96 (-6.44%)
At close: May 9, 2025, 4:00 PM
14.25
+0.30 (2.15%)
After-hours: May 9, 2025, 7:49 PM EDT
Beta Bionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |