Skip to main content
Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
15.07
+0.08 (0.53%)
At close: Jun 27, 2025, 4:00 PM
15.82
+0.75 (4.98%)
After-hours: Jun 27, 2025, 5:44 PM EDT

Beta Bionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.9815.3514.4015.0715.070.53%1,051,658
Jun 26, 202514.7015.4814.6414.9914.991.49%484,459
Jun 25, 202515.5515.8014.6714.7714.77-6.04%582,836
Jun 24, 202515.7816.5515.6115.7215.72-0.51%407,506
Jun 23, 202518.3118.3515.7615.8015.80-11.68%372,246
Jun 20, 202517.9818.5217.4717.8917.890.62%367,327
Jun 18, 202518.3419.0817.7717.7817.78-2.47%317,195
Jun 17, 202519.7519.7517.3518.2318.23-6.27%451,239
Jun 16, 202519.8319.8319.1119.4519.451.89%330,019
Jun 13, 202519.2819.7318.2619.0919.09-2.05%454,762
Jun 12, 202519.3920.1518.8719.4919.491.99%247,045
Jun 11, 202519.9919.9918.8019.1119.11-0.83%639,551
Jun 10, 202519.6519.6518.6619.2719.27-0.72%413,039
Jun 9, 202518.8019.9918.4319.4119.411.73%431,195
Jun 6, 202519.9620.1918.3519.0819.08-2.40%583,624
Jun 5, 202519.4220.2518.7619.5519.550.51%529,875
Jun 4, 202518.5719.4617.7319.4519.458.30%821,218
Jun 3, 202518.7819.4917.8417.9617.96-3.91%762,947
Jun 2, 202517.2418.7516.5418.6918.698.41%1,065,045
May 30, 202515.3117.3914.9417.2417.2412.24%1,228,265
May 29, 202514.4315.5514.2815.3615.366.44%270,337
May 28, 202515.1115.1114.2314.4314.43-3.48%359,902
May 27, 202514.3315.2914.1414.9514.953.60%327,855
May 23, 202515.1715.5614.1214.4314.43-6.96%435,940
May 22, 202515.2816.0215.0315.5115.51-0.32%347,667
May 21, 202515.4415.8415.3215.5615.56-1.77%903,477
May 20, 202514.9716.1014.7615.8415.844.90%483,960
May 19, 202514.1615.3514.1615.1015.105.15%497,522
May 16, 202513.7314.3813.3314.3614.364.28%439,523
May 15, 202512.9413.9512.4513.7713.777.24%590,371
May 14, 202513.0613.4612.1612.8412.84-2.73%617,986
May 13, 202514.4314.5713.1513.2013.20-6.91%175,763
May 12, 202514.9814.9813.6114.1814.181.65%292,784
May 9, 202514.8015.0113.1413.9513.95-6.44%587,047
May 8, 202514.4315.7514.0814.9114.913.76%524,145
May 7, 202511.9114.7411.6014.3714.3726.61%1,211,659
May 6, 202511.3111.8411.1411.3511.35-2.83%469,881
May 5, 202511.6612.0111.1511.6811.68-1.27%404,629
May 2, 202511.3812.3711.3811.8311.836.19%419,801
May 1, 202511.1411.3110.8411.1411.140.81%223,894
Apr 30, 202510.9211.3010.5111.0511.050.55%305,259
Apr 29, 202510.7411.3810.2310.9910.991.76%799,132
Apr 28, 202510.9910.9910.3210.8010.80-1.46%238,775
Apr 25, 202511.0811.2910.7410.9610.96-0.90%362,973
Apr 24, 202510.7511.0810.3111.0611.065.74%272,914
Apr 23, 202510.3611.5010.2710.4610.460.67%373,674
Apr 22, 202510.1110.439.7810.3910.393.38%177,788
Apr 21, 202511.0611.0610.0410.0510.05-9.78%291,905
Apr 17, 202510.9511.2310.6311.1411.141.83%421,363
Apr 16, 202510.4611.0010.0610.9410.944.39%307,226