Skip to main content
logo
Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
19.86
+0.45 (2.29%)
Sep 3, 2026, 1:04 PM EDT - Market open

Beta Bionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202619.9020.0519.0319.67-1.31%165,906
Sep 2, 202618.9919.5718.9119.4219.421.81%645,038
Sep 1, 202619.7520.2318.9319.0719.07-4.41%563,315
Aug 31, 202619.4220.0019.0219.9519.951.17%434,677
Aug 28, 202619.4720.0719.2519.7219.720.92%991,031
Aug 27, 202619.2219.6419.1219.5419.541.03%518,685
Aug 26, 202619.1619.4419.0119.3419.34-528,732
Aug 25, 202619.9220.0018.6219.3419.34-1.98%710,837
Aug 24, 202618.9719.8518.4719.7319.733.57%863,775
Aug 21, 202619.5019.5418.5419.0519.05-2.21%496,487
Aug 20, 202620.0020.7418.4819.4819.48-2.65%1,933,845
Aug 19, 202619.3020.3819.3020.0120.015.21%1,947,596
Aug 18, 202617.5619.0817.5019.0219.028.31%1,975,542
Aug 17, 202617.3117.6716.9917.5617.56-0.06%1,267,338
Aug 14, 202618.1218.1517.4917.5717.57-2.82%935,709
Aug 13, 202617.3318.3317.0418.0818.084.33%1,502,036
Aug 12, 202617.5217.5216.7617.3317.33-1.65%637,846
Aug 11, 202616.5517.6416.1517.6217.627.44%613,537
Aug 10, 202615.6616.8615.6416.4016.403.14%1,316,046
Aug 7, 202614.1816.5814.0715.9015.9012.69%1,274,254
Aug 6, 202613.7214.2313.6214.1114.111.44%590,143
Aug 5, 202614.5914.6813.7013.9113.91-4.53%896,874
Aug 4, 202613.3514.5813.3314.5714.579.14%3,333,832
Aug 3, 202612.8313.9112.7313.3513.354.05%2,819,024
Jul 31, 202613.9914.2812.7912.8312.83-10.09%2,004,574
Jul 30, 202615.9716.4413.5514.2714.27-5.93%3,194,139
Jul 29, 202615.6515.9614.9615.1715.17-3.99%1,646,705
Jul 28, 202616.2916.3715.5915.8015.80-1.19%660,056
Jul 27, 202616.3016.3215.5015.9915.990.88%845,589
Jul 24, 202616.3716.3715.7315.8515.85-1.74%558,296
Jul 23, 202615.7516.5815.5316.1316.13-1.10%1,329,008
Jul 22, 202617.4417.8116.2816.3116.31-7.43%1,386,633
Jul 21, 202617.5618.2017.1117.6217.62-1.12%1,095,190
Jul 20, 202617.1518.1316.7917.8217.823.07%711,477
Jul 17, 202616.5117.5715.7917.2917.292.31%1,233,762
Jul 16, 202616.8617.6216.6816.9016.900.24%687,750
Jul 15, 202616.8917.8716.3616.8616.86-1,746,679
Jul 14, 202617.1517.6316.1916.8616.86-0.53%1,475,157
Jul 13, 202617.1017.5216.4316.9516.95-0.47%1,010,845
Jul 10, 202616.5117.0915.9217.0317.033.65%1,060,498
Jul 9, 202616.0916.4915.8616.4316.431.55%428,684
Jul 8, 202616.6316.9115.6816.1816.18-4.82%999,485
Jul 7, 202616.8217.5716.6717.0017.001.67%787,233
Jul 6, 202616.5617.0016.4916.7216.72-0.24%694,655
Jul 2, 202616.7117.0616.1816.7616.760.36%606,898
Jul 1, 202615.9116.8415.8816.7016.706.57%787,411
Jun 30, 202616.9716.9715.5115.6715.67-7.82%931,679
Jun 29, 202616.8317.1816.6917.0017.001.07%715,562
Jun 26, 202615.8217.1115.6416.8216.825.72%2,041,708
Jun 25, 202614.7116.6314.6215.9115.918.01%1,093,074