Beta Bionics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	23.00	23.48	21.88	22.49	-	-1.40%	921,823
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
Aug 21, 2026	19.50	19.54	18.54	19.05	19.05	-2.21%	496,487
Aug 20, 2026	20.00	20.74	18.48	19.48	19.48	-2.65%	1,933,845
Aug 19, 2026	19.30	20.38	19.30	20.01	20.01	5.21%	1,947,596
Aug 18, 2026	17.56	19.08	17.50	19.02	19.02	8.31%	1,975,542
Aug 17, 2026	17.31	17.67	16.99	17.56	17.56	-0.06%	1,267,338
Aug 14, 2026	18.12	18.15	17.49	17.57	17.57	-2.82%	935,709
Aug 13, 2026	17.33	18.33	17.04	18.08	18.08	4.33%	1,502,036
Aug 12, 2026	17.52	17.52	16.76	17.33	17.33	-1.65%	637,846
Aug 11, 2026	16.55	17.64	16.15	17.62	17.62	7.44%	613,537
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