Betta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.38	47.67	46.51	47.67	47.67	0.61%	4,248,012
Dec 4, 2025	47.41	47.71	47.04	47.38	47.38	0.23%	3,575,511
Dec 3, 2025	48.36	48.65	47.11	47.27	47.27	-2.13%	5,209,562
Dec 2, 2025	49.10	49.10	48.14	48.30	48.30	-1.79%	4,286,682
Dec 1, 2025	49.06	49.30	48.85	49.18	49.18	0.06%	4,299,592
Nov 28, 2025	49.36	49.48	48.75	49.15	49.15	-0.32%	3,260,304
Nov 27, 2025	49.75	49.98	49.17	49.31	49.31	-0.50%	3,478,895
Nov 26, 2025	49.55	50.88	49.31	49.56	49.56	0.20%	6,078,165
Nov 25, 2025	48.94	50.15	48.68	49.46	49.46	1.04%	4,280,763
Nov 24, 2025	48.66	49.33	48.66	48.95	48.95	0.72%	4,469,022
Nov 21, 2025	50.19	50.48	48.45	48.60	48.60	-2.99%	5,501,880
Nov 20, 2025	50.85	51.40	50.04	50.10	50.10	-1.51%	4,480,615
Nov 19, 2025	51.87	52.05	50.15	50.87	50.87	-1.93%	6,049,888
Nov 18, 2025	52.19	52.47	51.80	51.87	51.87	-0.84%	3,672,086
Nov 17, 2025	54.34	54.36	51.99	52.31	52.31	-3.70%	6,669,125
Nov 14, 2025	54.02	55.45	54.00	54.32	54.32	-0.29%	5,549,094
Nov 13, 2025	53.95	54.78	53.75	54.48	54.48	1.06%	5,086,301
Nov 12, 2025	54.22	54.86	53.86	53.91	53.91	-0.15%	5,282,787
Nov 11, 2025	53.70	54.25	53.47	53.99	53.99	0.07%	3,706,456
Nov 10, 2025	54.11	54.41	53.01	53.95	53.95	-0.52%	7,648,249
Nov 7, 2025	54.59	54.98	54.19	54.23	54.23	-0.70%	4,305,555
Nov 6, 2025	55.05	55.47	54.52	54.61	54.61	-1.09%	6,351,737
Nov 5, 2025	55.42	56.15	55.12	55.21	55.21	-1.23%	5,365,720
Nov 4, 2025	57.45	57.65	55.52	55.90	55.90	-2.65%	6,237,413
Nov 3, 2025	58.44	58.65	57.01	57.42	57.42	0.93%	10,152,520
Oct 31, 2025	55.36	57.25	54.83	56.89	56.89	3.19%	9,564,874
Oct 30, 2025	56.50	56.80	55.13	55.13	55.13	-4.37%	8,592,973
Oct 29, 2025	54.51	58.78	54.11	57.65	57.65	5.72%	14,730,980
Oct 28, 2025	57.80	57.80	54.19	54.53	54.53	-5.12%	15,072,860
Oct 27, 2025	57.09	58.12	57.03	57.47	57.47	0.93%	6,898,913
Oct 24, 2025	56.50	56.96	55.01	56.94	56.94	1.03%	9,585,283
Oct 23, 2025	57.82	58.28	55.62	56.36	56.36	-3.26%	7,474,949
Oct 22, 2025	58.55	59.82	57.81	58.26	58.26	-0.43%	5,888,952
Oct 21, 2025	57.35	59.08	56.70	58.51	58.51	2.11%	6,012,714
Oct 20, 2025	57.05	58.20	56.70	57.30	57.30	1.70%	4,831,213
Oct 17, 2025	59.15	59.30	56.16	56.34	56.34	-4.20%	6,656,361
Oct 16, 2025	57.57	60.23	57.20	58.81	58.81	1.59%	7,633,018
Oct 15, 2025	57.74	58.47	56.56	57.89	57.89	-0.77%	8,870,357
Oct 14, 2025	66.09	66.25	56.08	58.34	58.34	-10.63%	21,053,420
Oct 13, 2025	66.02	67.24	65.03	65.28	65.28	-3.80%	6,963,507
Oct 10, 2025	68.69	70.19	67.60	67.86	67.86	-0.96%	8,523,835
Oct 9, 2025	67.39	69.28	67.35	68.52	68.52	2.56%	6,066,940
Sep 30, 2025	65.50	67.20	65.32	66.81	66.81	1.53%	4,927,813
Sep 29, 2025	67.79	67.93	64.65	65.80	65.80	-2.95%	8,439,725
Sep 26, 2025	68.52	69.18	67.40	67.80	67.80	-2.49%	6,532,966
Sep 25, 2025	70.01	71.18	69.00	69.53	69.53	-0.52%	7,078,072
Sep 24, 2025	67.11	70.55	66.80	69.89	69.89	4.38%	9,754,070
Sep 23, 2025	69.28	69.98	65.91	66.96	66.96	1.30%	9,120,004
Sep 22, 2025	67.57	68.31	65.44	66.10	66.10	-1.45%	5,479,880
Sep 19, 2025	68.33	69.06	66.69	67.07	67.07	-2.66%	5,358,456