Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
15.10
+0.88 (6.19%)
Aug 13, 2025, 4:00 PM - Market closed
Beta Bionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.37 | 15.24 | 14.13 | 15.10 | 15.10 | 6.19% | 1,092,550 |
| Aug 12, 2025 | 14.43 | 14.99 | 14.04 | 14.22 | 14.22 | -0.56% | 540,630 |
| Aug 11, 2025 | 14.88 | 15.06 | 14.09 | 14.30 | 14.30 | -2.99% | 591,637 |
| Aug 8, 2025 | 15.15 | 15.67 | 14.48 | 14.74 | 14.74 | -2.32% | 488,823 |
| Aug 7, 2025 | 15.41 | 15.63 | 14.77 | 15.09 | 15.09 | -0.72% | 448,350 |
| Aug 6, 2025 | 15.90 | 16.07 | 14.75 | 15.20 | 15.20 | -3.86% | 822,383 |
| Aug 5, 2025 | 16.44 | 16.44 | 15.52 | 15.81 | 15.81 | -3.71% | 562,948 |
| Aug 4, 2025 | 16.40 | 16.67 | 16.13 | 16.42 | 16.42 | 0.12% | 495,561 |
| Aug 1, 2025 | 15.94 | 17.00 | 15.90 | 16.40 | 16.40 | -2.32% | 514,721 |
| Jul 31, 2025 | 17.05 | 17.50 | 16.57 | 16.79 | 16.79 | 0.18% | 1,131,946 |
| Jul 30, 2025 | 15.10 | 17.07 | 14.91 | 16.76 | 16.76 | 14.32% | 3,047,977 |
| Jul 29, 2025 | 13.77 | 14.82 | 13.75 | 14.66 | 14.66 | 4.79% | 797,813 |
| Jul 28, 2025 | 14.86 | 15.30 | 13.82 | 13.99 | 13.99 | -5.73% | 546,222 |
| Jul 25, 2025 | 14.33 | 15.10 | 14.00 | 14.84 | 14.84 | 2.84% | 355,455 |
| Jul 24, 2025 | 14.40 | 14.85 | 14.13 | 14.43 | 14.43 | -2.30% | 260,650 |
| Jul 23, 2025 | 15.10 | 15.25 | 14.62 | 14.77 | 14.77 | -1.27% | 414,182 |
| Jul 22, 2025 | 14.43 | 15.06 | 13.97 | 14.96 | 14.96 | 4.62% | 362,491 |
| Jul 21, 2025 | 13.79 | 14.32 | 13.50 | 14.30 | 14.30 | 5.22% | 232,259 |
| Jul 18, 2025 | 13.47 | 14.27 | 13.28 | 13.59 | 13.59 | 3.23% | 337,670 |
| Jul 17, 2025 | 12.57 | 13.46 | 12.50 | 13.17 | 13.17 | 3.99% | 329,157 |
| Jul 16, 2025 | 12.56 | 12.81 | 12.26 | 12.66 | 12.66 | 1.04% | 618,792 |
| Jul 15, 2025 | 12.77 | 13.06 | 12.45 | 12.53 | 12.53 | -2.34% | 312,969 |
| Jul 14, 2025 | 12.52 | 13.24 | 12.42 | 12.83 | 12.83 | 1.26% | 212,041 |
| Jul 11, 2025 | 13.70 | 13.70 | 12.60 | 12.67 | 12.67 | -6.56% | 380,502 |
| Jul 10, 2025 | 13.11 | 13.69 | 13.11 | 13.56 | 13.56 | 2.11% | 175,001 |
| Jul 9, 2025 | 13.54 | 13.62 | 13.18 | 13.28 | 13.28 | -0.52% | 413,806 |
| Jul 8, 2025 | 13.16 | 13.81 | 13.16 | 13.35 | 13.35 | -0.37% | 260,520 |
| Jul 7, 2025 | 13.61 | 13.92 | 12.71 | 13.40 | 13.40 | -0.89% | 364,641 |
| Jul 3, 2025 | 14.35 | 14.35 | 13.17 | 13.52 | 13.52 | -4.38% | 121,291 |
| Jul 2, 2025 | 14.04 | 14.19 | 13.41 | 14.14 | 14.14 | 1.43% | 776,175 |
| Jul 1, 2025 | 14.15 | 14.47 | 13.27 | 13.94 | 13.94 | -4.26% | 1,212,450 |
| Jun 30, 2025 | 15.24 | 15.69 | 14.51 | 14.56 | 14.56 | -3.38% | 760,271 |
| Jun 27, 2025 | 14.98 | 15.35 | 14.40 | 15.07 | 15.07 | 0.53% | 1,051,658 |
| Jun 26, 2025 | 14.70 | 15.48 | 14.64 | 14.99 | 14.99 | 1.49% | 484,459 |
| Jun 25, 2025 | 15.55 | 15.80 | 14.67 | 14.77 | 14.77 | -6.04% | 582,836 |
| Jun 24, 2025 | 15.78 | 16.55 | 15.61 | 15.72 | 15.72 | -0.51% | 407,506 |
| Jun 23, 2025 | 18.31 | 18.35 | 15.76 | 15.80 | 15.80 | -11.68% | 372,246 |
| Jun 20, 2025 | 17.98 | 18.52 | 17.47 | 17.89 | 17.89 | 0.62% | 367,327 |
| Jun 18, 2025 | 18.34 | 19.08 | 17.77 | 17.78 | 17.78 | -2.47% | 317,195 |
| Jun 17, 2025 | 19.75 | 19.75 | 17.35 | 18.23 | 18.23 | -6.27% | 451,239 |
| Jun 16, 2025 | 19.83 | 19.83 | 19.11 | 19.45 | 19.45 | 1.89% | 330,019 |
| Jun 13, 2025 | 19.28 | 19.73 | 18.26 | 19.09 | 19.09 | -2.05% | 454,762 |
| Jun 12, 2025 | 19.39 | 20.15 | 18.87 | 19.49 | 19.49 | 1.99% | 247,045 |
| Jun 11, 2025 | 19.99 | 19.99 | 18.80 | 19.11 | 19.11 | -0.83% | 639,551 |
| Jun 10, 2025 | 19.65 | 19.65 | 18.66 | 19.27 | 19.27 | -0.72% | 413,039 |
| Jun 9, 2025 | 18.80 | 19.99 | 18.43 | 19.41 | 19.41 | 1.73% | 431,195 |
| Jun 6, 2025 | 19.96 | 20.19 | 18.35 | 19.08 | 19.08 | -2.40% | 583,624 |
| Jun 5, 2025 | 19.42 | 20.25 | 18.76 | 19.55 | 19.55 | 0.51% | 529,875 |
| Jun 4, 2025 | 18.57 | 19.46 | 17.73 | 19.45 | 19.45 | 8.30% | 821,218 |
| Jun 3, 2025 | 18.78 | 19.49 | 17.84 | 17.96 | 17.96 | -3.91% | 762,947 |