Beta Bionics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	16.90	17.30	15.87	15.90	15.90	-5.07%	805,001
Oct 30, 2026	17.30	17.59	16.59	16.75	16.75	-4.72%	1,073,070
Oct 29, 2026	17.85	18.94	16.96	17.58	17.58	-1.51%	1,288,478
Oct 28, 2026	18.72	20.07	17.15	17.85	17.85	-16.55%	2,798,440
Oct 27, 2026	20.50	22.29	20.40	21.39	21.39	4.29%	1,438,290
Oct 26, 2026	19.08	21.19	19.08	20.51	20.51	7.05%	1,630,975
Oct 23, 2026	19.38	19.54	18.81	19.16	19.16	-0.93%	827,848
Oct 22, 2026	18.40	19.38	18.23	19.34	19.34	5.11%	685,201
Oct 21, 2026	17.79	18.50	17.17	18.40	18.40	3.72%	1,440,594
Oct 20, 2026	16.98	18.06	16.87	17.74	17.74	5.34%	656,725
Oct 19, 2026	16.60	17.39	16.60	16.84	16.84	3.00%	1,684,844
Oct 16, 2026	17.42	17.53	16.32	16.35	16.35	-5.55%	660,830
Oct 15, 2026	16.98	17.60	16.60	17.31	17.31	2.61%	1,331,124
Oct 14, 2026	17.35	17.54	16.72	16.87	16.87	-4.64%	891,899
Oct 13, 2026	17.87	18.14	17.52	17.69	17.69	-0.95%	591,029
Oct 12, 2026	17.94	18.56	17.71	17.86	17.86	1.30%	820,680
Oct 9, 2026	17.47	17.88	17.12	17.63	17.63	1.15%	955,103
Oct 8, 2026	17.96	18.04	17.07	17.43	17.43	-3.60%	972,555
Oct 7, 2026	18.91	19.11	17.93	18.08	18.08	-2.95%	1,531,154
Oct 6, 2026	18.91	19.24	18.31	18.63	18.63	-1.69%	920,453
Oct 5, 2026	18.91	19.27	18.74	18.95	18.95	-0.05%	624,626
Oct 2, 2026	18.87	19.26	18.27	18.96	18.96	0.48%	515,077
Oct 1, 2026	19.35	19.44	18.39	18.87	18.87	-0.58%	1,137,528
Sep 30, 2026	19.22	19.52	18.45	18.98	18.98	-2.22%	1,455,959
Sep 29, 2026	20.61	20.73	19.28	19.41	19.41	-5.41%	842,265
Sep 28, 2026	21.50	21.70	19.93	20.52	20.52	-4.60%	1,759,442
Sep 25, 2026	21.74	21.98	21.25	21.51	21.51	-1.15%	925,981
Sep 24, 2026	22.31	22.62	21.44	21.76	21.76	-1.94%	906,847
Sep 23, 2026	23.00	23.48	21.88	22.19	22.19	-2.72%	1,395,758
Sep 22, 2026	22.18	23.56	22.10	22.81	22.81	3.49%	999,272
Sep 21, 2026	22.11	22.48	21.78	22.04	22.04	0.69%	780,925
Sep 18, 2026	21.30	22.16	21.10	21.89	21.89	2.15%	1,528,597
Sep 17, 2026	22.46	22.66	20.39	21.43	21.43	-3.38%	3,088,374
Sep 16, 2026	18.61	22.22	18.40	22.18	22.18	15.34%	7,189,063
Sep 15, 2026	16.73	19.55	16.37	19.23	19.23	14.94%	1,639,145
Sep 14, 2026	15.52	17.60	15.51	16.73	16.73	0.97%	1,805,538
Sep 11, 2026	16.59	16.71	15.85	16.57	16.57	-0.12%	726,023
Sep 10, 2026	17.60	17.95	16.50	16.59	16.59	-4.76%	956,725
Sep 9, 2026	19.14	19.54	17.26	17.42	17.42	-9.88%	848,099
Sep 8, 2026	19.18	19.52	18.75	19.33	19.33	-0.46%	900,487
Sep 4, 2026	19.55	19.97	19.00	19.42	19.42	-2.51%	1,407,467
Sep 3, 2026	19.90	20.19	19.03	19.92	19.92	2.60%	1,374,774
Sep 2, 2026	18.99	19.57	18.91	19.42	19.42	1.81%	645,038
Sep 1, 2026	19.75	20.23	18.93	19.07	19.07	-4.41%	563,315
Aug 31, 2026	19.42	20.00	19.02	19.95	19.95	1.17%	434,677
Aug 28, 2026	19.47	20.07	19.25	19.72	19.72	0.92%	991,031
Aug 27, 2026	19.22	19.64	19.12	19.54	19.54	1.03%	518,685
Aug 26, 2026	19.16	19.44	19.01	19.34	19.34	-	528,732
Aug 25, 2026	19.92	20.00	18.62	19.34	19.34	-1.98%	710,837
Aug 24, 2026	18.97	19.85	18.47	19.73	19.73	3.57%	863,775