Beta Bionics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	15.66	16.86	15.64	16.40	16.40	3.14%	1,316,046
Aug 7, 2026	14.18	16.58	14.07	15.90	15.90	12.69%	1,274,254
Aug 6, 2026	13.72	14.23	13.62	14.11	14.11	1.44%	590,143
Aug 5, 2026	14.59	14.68	13.70	13.91	13.91	-4.53%	896,874
Aug 4, 2026	13.35	14.58	13.33	14.57	14.57	9.14%	3,333,832
Aug 3, 2026	12.83	13.91	12.73	13.35	13.35	4.05%	2,819,024
Jul 31, 2026	13.99	14.28	12.79	12.83	12.83	-10.09%	2,004,574
Jul 30, 2026	15.97	16.44	13.55	14.27	14.27	-5.93%	3,194,139
Jul 29, 2026	15.65	15.96	14.96	15.17	15.17	-3.99%	1,646,705
Jul 28, 2026	16.29	16.37	15.59	15.80	15.80	-1.19%	660,056
Jul 27, 2026	16.30	16.32	15.50	15.99	15.99	0.88%	845,589
Jul 24, 2026	16.37	16.37	15.73	15.85	15.85	-1.74%	558,296
Jul 23, 2026	15.75	16.58	15.53	16.13	16.13	-1.10%	1,329,008
Jul 22, 2026	17.44	17.81	16.28	16.31	16.31	-7.43%	1,386,633
Jul 21, 2026	17.56	18.20	17.11	17.62	17.62	-1.12%	1,095,190
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