Beta Bionics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	17.15	18.13	16.79	17.82	17.82	3.07%	711,477
Jul 17, 2026	16.51	17.57	15.79	17.29	17.29	2.31%	1,233,762
Jul 16, 2026	16.86	17.62	16.68	16.90	16.90	0.24%	687,750
Jul 15, 2026	16.89	17.87	16.36	16.86	16.86	-	1,746,679
Jul 14, 2026	17.15	17.63	16.19	16.86	16.86	-0.53%	1,475,157
Jul 13, 2026	17.10	17.52	16.43	16.95	16.95	-0.47%	1,010,845
Jul 10, 2026	16.51	17.09	15.92	17.03	17.03	3.65%	1,060,498
Jul 9, 2026	16.09	16.49	15.86	16.43	16.43	1.55%	428,684
Jul 8, 2026	16.63	16.91	15.68	16.18	16.18	-4.82%	999,485
Jul 7, 2026	16.82	17.57	16.67	17.00	17.00	1.67%	787,233
Jul 6, 2026	16.56	17.00	16.49	16.72	16.72	-0.24%	694,655
Jul 2, 2026	16.71	17.06	16.18	16.76	16.76	0.36%	606,898
Jul 1, 2026	15.91	16.84	15.88	16.70	16.70	6.57%	787,411
Jun 30, 2026	16.97	16.97	15.51	15.67	15.67	-7.82%	931,679
Jun 29, 2026	16.83	17.18	16.69	17.00	17.00	1.07%	715,562
Jun 26, 2026	15.82	17.11	15.64	16.82	16.82	5.72%	2,041,708
Jun 25, 2026	14.71	16.63	14.62	15.91	15.91	8.01%	1,093,074
Jun 24, 2026	13.88	15.04	13.85	14.73	14.73	7.75%	1,481,541
Jun 23, 2026	13.67	13.94	13.50	13.67	13.67	-0.22%	864,205
Jun 22, 2026	13.85	14.26	13.02	13.70	13.70	-1.30%	952,218
Jun 18, 2026	13.59	13.95	13.21	13.88	13.88	5.23%	1,244,667
Jun 17, 2026	14.01	14.24	13.17	13.19	13.19	-5.45%	1,230,879
Jun 16, 2026	14.01	14.60	13.24	13.95	13.95	-2.99%	1,124,346
Jun 15, 2026	14.88	15.00	13.95	14.38	14.38	-1.03%	941,862
Jun 12, 2026	14.44	14.87	14.21	14.53	14.53	-1.09%	1,328,662
Jun 11, 2026	13.61	14.86	13.32	14.69	14.69	7.07%	1,515,270
Jun 10, 2026	14.37	14.60	13.72	13.72	13.72	-4.66%	712,896
Jun 9, 2026	14.00	14.88	13.82	14.39	14.39	3.75%	885,363
Jun 8, 2026	13.89	14.40	13.74	13.87	13.87	-0.14%	1,263,532
Jun 5, 2026	13.78	14.26	13.71	13.89	13.89	-	1,006,979
Jun 4, 2026	12.31	14.33	12.26	13.89	13.89	11.57%	1,323,904
Jun 3, 2026	12.69	12.95	12.31	12.45	12.45	-2.66%	1,045,936
Jun 2, 2026	12.54	12.95	12.29	12.79	12.79	-0.08%	900,372
Jun 1, 2026	12.00	12.96	11.77	12.80	12.80	5.61%	707,002
May 29, 2026	12.17	12.31	11.74	12.12	12.12	0.17%	430,333
May 28, 2026	11.50	12.14	11.37	12.10	12.10	4.04%	580,207
May 27, 2026	11.81	12.20	11.44	11.63	11.63	-0.77%	572,809
May 26, 2026	11.66	11.99	11.26	11.72	11.72	-0.85%	796,087
May 22, 2026	11.21	12.42	11.01	11.82	11.82	11.40%	1,128,450
May 21, 2026	9.95	10.69	9.70	10.61	10.61	4.95%	841,538
May 20, 2026	9.40	10.25	9.36	10.11	10.11	7.32%	660,108
May 19, 2026	9.38	9.52	9.15	9.42	9.42	0.21%	584,122
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