Beta Bionics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	9.40	10.25	9.36	10.11	10.11	7.32%	658,588
May 19, 2026	9.38	9.52	9.15	9.42	9.42	0.21%	584,112
May 18, 2026	9.25	9.71	9.03	9.40	9.40	-0.63%	964,689
May 15, 2026	9.03	9.47	9.01	9.46	9.46	2.83%	906,254
May 14, 2026	9.55	9.73	9.18	9.20	9.20	-4.47%	611,261
May 13, 2026	9.64	9.74	9.39	9.63	9.63	-1.93%	757,503
May 12, 2026	9.78	9.84	9.50	9.82	9.82	-0.30%	496,490
May 11, 2026	9.62	9.95	9.50	9.85	9.85	2.07%	701,362
May 8, 2026	10.50	10.52	9.60	9.65	9.65	-8.10%	755,534
May 7, 2026	10.57	10.97	10.44	10.50	10.50	-0.66%	459,621
May 6, 2026	10.14	10.59	9.95	10.57	10.57	5.59%	1,038,400
May 5, 2026	10.24	10.31	9.89	10.01	10.01	-2.05%	319,560
May 4, 2026	10.12	10.44	10.10	10.22	10.22	-0.68%	443,364
May 1, 2026	10.24	10.54	10.16	10.29	10.29	0.88%	466,650
Apr 30, 2026	10.01	10.23	9.87	10.20	10.20	3.03%	680,795
Apr 29, 2026	9.87	10.05	9.59	9.90	9.90	-1.79%	1,025,977
Apr 28, 2026	10.65	10.88	9.95	10.08	10.08	-5.35%	1,097,758
Apr 27, 2026	11.01	11.40	10.60	10.65	10.65	-4.66%	605,859
Apr 24, 2026	11.35	11.60	10.82	11.17	11.17	-2.27%	799,855
Apr 23, 2026	12.22	12.22	11.15	11.43	11.43	-6.31%	1,279,066
Apr 22, 2026	12.96	12.99	10.89	12.20	12.20	-0.57%	2,314,103
Apr 21, 2026	13.03	13.09	11.84	12.27	12.27	-4.96%	991,781
Apr 20, 2026	13.10	13.35	12.79	12.91	12.91	-0.54%	1,358,977
Apr 17, 2026	12.50	13.13	12.28	12.98	12.98	6.57%	1,583,720
Apr 16, 2026	13.02	13.32	11.99	12.18	12.18	-6.45%	1,601,489
Apr 15, 2026	11.51	13.27	11.51	13.02	13.02	10.25%	2,237,925
Apr 14, 2026	10.50	11.85	10.50	11.81	11.81	11.10%	1,204,118
Apr 13, 2026	8.88	10.65	8.88	10.63	10.63	19.98%	1,208,916
Apr 10, 2026	9.63	9.71	8.80	8.86	8.86	-8.00%	2,007,517
Apr 9, 2026	9.67	10.03	9.53	9.63	9.63	-1.63%	830,724
Apr 8, 2026	10.10	10.30	9.47	9.79	9.79	0.62%	983,647
Apr 7, 2026	9.93	10.12	9.57	9.73	9.73	-2.21%	632,204
Apr 6, 2026	9.93	10.09	9.80	9.95	9.95	0.20%	478,856
Apr 2, 2026	9.81	10.28	9.69	9.93	9.93	-0.80%	612,089
Apr 1, 2026	10.13	10.49	9.96	10.01	10.01	-0.10%	798,737
Mar 31, 2026	9.93	10.40	9.37	10.02	10.02	1.62%	2,038,992
Mar 30, 2026	10.76	10.92	9.70	9.86	9.86	-8.36%	1,628,922
Mar 27, 2026	11.28	11.45	10.73	10.76	10.76	-6.60%	812,652
Mar 26, 2026	11.29	11.69	11.22	11.52	11.52	1.86%	1,038,439
Mar 25, 2026	11.43	11.92	11.16	11.31	11.31	0.62%	723,779
Mar 24, 2026	11.00	11.42	10.85	11.24	11.24	2.00%	579,963
Mar 23, 2026	10.81	11.62	10.77	11.02	11.02	2.99%	759,165
Mar 20, 2026	10.68	10.93	10.50	10.70	10.70	-0.93%	1,714,171
Mar 19, 2026	10.50	11.03	10.43	10.80	10.80	1.60%	1,198,387
Mar 18, 2026	10.50	10.92	10.39	10.63	10.63	-0.09%	1,683,684
Mar 17, 2026	10.87	11.18	10.59	10.64	10.64	-2.12%	914,603
Mar 16, 2026	10.39	11.00	10.39	10.87	10.87	4.62%	911,521
Mar 13, 2026	10.20	10.62	10.20	10.39	10.39	2.77%	894,123
Mar 12, 2026	10.54	10.56	9.91	10.11	10.11	-6.99%	624,249
Mar 11, 2026	10.88	11.27	10.52	10.87	10.87	-0.91%	675,164