Beta Bionics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.45	30.93	28.76	29.38	29.38	-2.07%	929,133
Dec 4, 2025	30.03	31.51	29.56	30.00	30.00	-1.32%	2,652,084
Dec 3, 2025	28.36	30.99	28.36	30.40	30.40	6.89%	686,762
Dec 2, 2025	29.65	30.06	27.87	28.44	28.44	-3.69%	596,849
Dec 1, 2025	29.91	30.80	28.25	29.53	29.53	-5.78%	419,975
Nov 28, 2025	31.18	31.65	30.54	31.34	31.34	1.56%	220,731
Nov 26, 2025	32.00	32.71	30.84	30.86	30.86	-2.06%	442,842
Nov 25, 2025	31.06	32.00	30.49	31.51	31.51	0.35%	421,157
Nov 24, 2025	31.50	32.41	30.32	31.40	31.40	-0.06%	668,401
Nov 21, 2025	28.23	32.11	28.01	31.42	31.42	10.63%	673,220
Nov 20, 2025	28.31	30.41	27.94	28.40	28.40	2.45%	514,971
Nov 19, 2025	27.26	28.30	26.81	27.72	27.72	2.25%	345,992
Nov 18, 2025	27.06	28.00	26.31	27.11	27.11	-0.18%	308,607
Nov 17, 2025	27.01	27.72	26.22	27.16	27.16	-0.07%	288,102
Nov 14, 2025	26.23	27.54	26.13	27.18	27.18	3.58%	316,711
Nov 13, 2025	28.37	29.22	26.19	26.24	26.24	-6.82%	556,902
Nov 12, 2025	28.62	29.00	28.10	28.16	28.16	-2.29%	366,554
Nov 11, 2025	27.49	29.59	26.66	28.82	28.82	4.84%	681,583
Nov 10, 2025	26.81	27.55	26.32	27.49	27.49	4.52%	660,759
Nov 7, 2025	25.07	26.47	24.93	26.30	26.30	5.03%	619,648
Nov 6, 2025	26.63	26.63	24.33	25.04	25.04	-5.55%	692,394
Nov 5, 2025	27.90	27.90	25.95	26.51	26.51	-4.67%	780,860
Nov 4, 2025	27.50	28.01	26.51	27.81	27.81	0.38%	549,009
Nov 3, 2025	27.16	28.41	26.00	27.71	27.71	1.78%	612,549
Oct 31, 2025	26.78	27.81	26.17	27.22	27.22	1.64%	570,958
Oct 30, 2025	26.34	28.76	26.00	26.78	26.78	-0.04%	1,095,371
Oct 29, 2025	28.10	30.47	26.57	26.79	26.79	10.34%	2,945,047
Oct 28, 2025	23.80	24.87	23.46	24.28	24.28	2.23%	1,105,029
Oct 27, 2025	21.02	24.01	21.02	23.75	23.75	13.37%	783,850
Oct 24, 2025	20.00	21.20	19.46	20.95	20.95	4.67%	904,188
Oct 23, 2025	21.22	21.74	19.55	20.02	20.02	-5.68%	612,277
Oct 22, 2025	21.02	22.54	20.76	21.22	21.22	1.14%	769,175
Oct 21, 2025	20.76	21.33	20.00	20.98	20.98	3.66%	743,499
Oct 20, 2025	20.15	20.42	19.79	20.24	20.24	1.10%	503,167
Oct 17, 2025	20.32	20.85	19.89	20.02	20.02	-2.96%	450,021
Oct 16, 2025	21.31	21.65	20.27	20.63	20.63	-2.37%	374,396
Oct 15, 2025	22.49	22.50	21.03	21.13	21.13	-5.42%	553,744
Oct 14, 2025	22.00	22.50	21.09	22.34	22.34	0.86%	299,179
Oct 13, 2025	21.06	22.42	20.80	22.15	22.15	5.33%	447,876
Oct 10, 2025	22.79	22.79	20.96	21.03	21.03	-5.40%	416,092
Oct 9, 2025	22.40	23.41	21.97	22.23	22.23	0.45%	525,837
Oct 8, 2025	22.00	22.69	21.66	22.13	22.13	-0.09%	451,104
Oct 7, 2025	21.65	22.71	21.56	22.15	22.15	0.91%	278,651
Oct 6, 2025	22.26	22.36	21.90	21.95	21.95	-1.39%	306,332
Oct 3, 2025	20.80	23.08	20.66	22.26	22.26	8.64%	568,463
Oct 2, 2025	20.31	20.77	20.05	20.49	20.49	1.39%	581,309
Oct 1, 2025	21.00	21.08	19.07	20.21	20.21	1.71%	868,173
Sep 30, 2025	19.85	20.07	19.48	19.87	19.87	0.08%	523,706
Sep 29, 2025	19.47	20.23	19.13	19.86	19.86	1.66%	626,539
Sep 26, 2025	22.01	22.10	18.92	19.53	19.53	-11.75%	1,604,609