Beta Bionics, Inc. BBNX
NASDAQ · United States · Health Technology
$18.94+0.07 (+0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18.89 | +0.11% | $18.87 | $19.08 | $18.27 | 66.72K |
| 2026-10-01 | $18.87 | -0.58% | $19.35 | $19.44 | $18.39 | 1.14M |
| 2026-09-30 | $18.98 | -2.22% | $19.22 | $19.52 | $18.45 | 1.46M |
| 2026-09-29 | $19.41 | -5.41% | $20.61 | $20.73 | $19.28 | 842.50K |
| 2026-09-28 | $20.52 | -4.60% | $21.50 | $21.69 | $19.93 | 1.76M |
| 2026-09-25 | $21.51 | -1.15% | $21.74 | $21.98 | $21.25 | 926.00K |
| 2026-09-24 | $21.76 | -1.94% | $22.31 | $22.62 | $21.44 | 906.80K |
| 2026-09-23 | $22.19 | -2.72% | $23.00 | $23.48 | $21.88 | 1.40M |
| 2026-09-22 | $22.81 | +3.49% | $22.18 | $23.56 | $22.10 | 999.60K |
| 2026-09-21 | $22.04 | +0.69% | $22.11 | $22.48 | $21.78 | 783.30K |
| 2026-09-18 | $21.89 | +2.15% | $21.30 | $22.16 | $21.10 | 1.53M |
| 2026-09-17 | $21.43 | -3.38% | $22.46 | $22.66 | $20.39 | 3.09M |
| 2026-09-16 | $22.18 | +15.34% | $18.61 | $22.22 | $18.40 | 7.19M |
| 2026-09-15 | $19.23 | +14.94% | $16.73 | $19.55 | $16.37 | 1.69M |
| 2026-09-14 | $16.73 | +0.97% | $15.52 | $17.60 | $15.51 | 1.81M |
| 2026-09-11 | $16.57 | -0.12% | $16.58 | $16.71 | $15.85 | 726.10K |
| 2026-09-10 | $16.59 | -4.76% | $17.60 | $17.95 | $16.50 | 957.70K |
| 2026-09-09 | $17.42 | -9.88% | $19.14 | $19.54 | $17.26 | 848.10K |
| 2026-09-08 | $19.33 | -0.46% | $19.18 | $19.52 | $18.75 | 900.80K |
| 2026-09-04 | $19.42 | -2.51% | $19.55 | $19.97 | $19.00 | 1.41M |
| 2026-09-03 | $19.92 | +2.60% | $19.90 | $20.19 | $19.03 | 1.40M |
| 2026-09-02 | $19.42 | +1.81% | $18.99 | $19.57 | $18.91 | 645.10K |
| 2026-09-01 | $19.07 | -4.41% | $19.75 | $20.23 | $18.93 | 564.40K |
| 2026-08-31 | $19.95 | +1.17% | $19.42 | $20.00 | $19.02 | 434.90K |
| 2026-08-28 | $19.72 | +0.92% | $19.47 | $20.07 | $19.25 | 992.70K |
| 2026-08-27 | $19.54 | +1.03% | $19.22 | $19.64 | $19.12 | 518.70K |
| 2026-08-26 | $19.34 | 0.00% | $19.16 | $19.44 | $19.01 | 529.80K |
| 2026-08-25 | $19.34 | -1.98% | $19.92 | $20.00 | $18.61 | 711.00K |
| 2026-08-24 | $19.73 | +3.57% | $18.97 | $19.85 | $18.47 | 864.30K |
| 2026-08-21 | $19.05 | -2.21% | $19.50 | $19.54 | $18.54 | 496.50K |
| 2026-08-20 | $19.48 | -2.65% | $20.00 | $20.74 | $18.48 | 1.93M |
| 2026-08-19 | $20.01 | +5.21% | $19.30 | $20.38 | $19.30 | 1.95M |
| 2026-08-18 | $19.02 | +8.31% | $17.56 | $19.08 | $17.50 | 1.98M |
| 2026-08-17 | $17.56 | -0.06% | $17.31 | $17.67 | $16.99 | 1.27M |
| 2026-08-14 | $17.57 | -2.82% | $18.12 | $18.15 | $17.49 | 935.90K |
| 2026-08-13 | $18.08 | +4.33% | $17.33 | $18.33 | $17.04 | 1.50M |
| 2026-08-12 | $17.33 | -1.65% | $17.52 | $17.52 | $16.76 | 637.90K |
| 2026-08-11 | $17.62 | +7.44% | $16.55 | $17.64 | $16.15 | 613.70K |
| 2026-08-10 | $16.40 | +3.14% | $15.66 | $16.86 | $15.64 | 1.32M |
| 2026-08-07 | $15.90 | +12.69% | $14.18 | $16.58 | $14.07 | 1.27M |
| 2026-08-06 | $14.11 | +1.44% | $13.72 | $14.23 | $13.61 | 590.20K |
| 2026-08-05 | $13.91 | -4.53% | $14.59 | $14.68 | $13.70 | 897.00K |
| 2026-08-04 | $14.57 | +9.14% | $13.35 | $14.58 | $13.33 | 3.34M |
| 2026-08-03 | $13.35 | +4.05% | $12.83 | $13.91 | $12.73 | 2.82M |
| 2026-07-31 | $12.83 | -10.09% | $13.99 | $14.28 | $12.79 | 2.00M |
| 2026-07-30 | $14.27 | -5.93% | $15.97 | $16.44 | $13.55 | 3.20M |
| 2026-07-29 | $15.17 | -3.99% | $15.65 | $15.96 | $14.96 | 1.67M |
| 2026-07-28 | $15.80 | -1.19% | $16.29 | $16.37 | $15.59 | 660.10K |
| 2026-07-27 | $15.99 | +0.88% | $16.30 | $16.32 | $15.49 | 845.80K |
| 2026-07-24 | $15.85 | -1.74% | $16.37 | $16.37 | $15.73 | 558.70K |
| 2026-07-23 | $16.13 | -1.10% | $15.75 | $16.58 | $15.53 | 1.33M |
| 2026-07-22 | $16.31 | -7.43% | $17.44 | $17.81 | $16.28 | 1.39M |
| 2026-07-21 | $17.62 | -1.12% | $17.56 | $18.20 | $17.11 | 1.10M |
| 2026-07-20 | $17.82 | +3.07% | $17.15 | $18.13 | $16.79 | 711.80K |
| 2026-07-17 | $17.29 | +2.31% | $16.51 | $17.57 | $15.79 | 1.23M |
| 2026-07-16 | $16.90 | +0.24% | $16.86 | $17.62 | $16.68 | 687.80K |
| 2026-07-15 | $16.86 | 0.00% | $16.89 | $17.87 | $16.36 | 1.75M |
| 2026-07-14 | $16.86 | -0.53% | $17.15 | $17.63 | $16.19 | 1.48M |
| 2026-07-13 | $16.95 | -0.47% | $17.10 | $17.52 | $16.43 | 1.02M |
| 2026-07-10 | $17.03 | +3.65% | $16.51 | $17.09 | $15.92 | 1.06M |
| 2026-07-09 | $16.43 | +1.55% | $16.09 | $16.49 | $15.86 | 428.90K |
| 2026-07-08 | $16.18 | -4.82% | $16.63 | $16.91 | $15.68 | 999.50K |
| 2026-07-07 | $17.00 | +1.67% | $16.82 | $17.57 | $16.67 | 787.20K |
| 2026-07-06 | $16.72 | -0.24% | $16.56 | $17.00 | $16.49 | 694.60K |
| 2026-07-02 | $16.76 | +0.36% | $16.71 | $17.06 | $16.17 | 606.90K |
| 2026-07-01 | $16.70 | +6.57% | $15.91 | $16.84 | $15.88 | 787.30K |
| 2026-06-30 | $15.67 | -7.82% | $16.97 | $16.97 | $15.51 | 931.70K |
| 2026-06-29 | $17.00 | +1.07% | $16.83 | $17.18 | $16.69 | 715.60K |
| 2026-06-26 | $16.82 | +5.72% | $15.82 | $17.11 | $15.64 | 2.04M |
| 2026-06-25 | $15.91 | +8.01% | $14.70 | $16.63 | $14.62 | 1.09M |
| 2026-06-24 | $14.73 | +7.75% | $13.88 | $15.04 | $13.85 | 1.48M |
| 2026-06-23 | $13.67 | -0.22% | $13.67 | $13.94 | $13.50 | 864.20K |
| 2026-06-22 | $13.70 | -1.30% | $13.85 | $14.26 | $13.02 | 952.10K |
| 2026-06-18 | $13.88 | +5.23% | $13.59 | $13.94 | $13.20 | 1.24M |
| 2026-06-17 | $13.19 | -5.45% | $14.01 | $14.24 | $13.17 | 1.23M |
| 2026-06-16 | $13.95 | -2.99% | $14.01 | $14.60 | $13.24 | 1.12M |
| 2026-06-15 | $14.38 | -1.03% | $14.88 | $15.00 | $13.94 | 941.70K |
| 2026-06-12 | $14.53 | -1.09% | $14.44 | $14.86 | $14.21 | 1.33M |
| 2026-06-11 | $14.69 | +7.07% | $13.61 | $14.86 | $13.32 | 1.52M |
| 2026-06-10 | $13.72 | -4.66% | $14.37 | $14.60 | $13.72 | 712.60K |
| 2026-06-09 | $14.39 | +3.75% | $14.00 | $14.88 | $13.82 | 885.40K |
| 2026-06-08 | $13.87 | -0.14% | $13.89 | $14.40 | $13.73 | 1.26M |
| 2026-06-05 | $13.89 | 0.00% | $13.78 | $14.26 | $13.71 | 1.01M |
| 2026-06-04 | $13.89 | +11.57% | $12.31 | $14.33 | $12.26 | 1.32M |
| 2026-06-03 | $12.45 | -2.66% | $12.69 | $12.95 | $12.31 | 1.05M |
| 2026-06-02 | $12.79 | -0.08% | $12.54 | $12.95 | $12.29 | 900.40K |
| 2026-06-01 | $12.80 | +5.61% | $12.00 | $12.96 | $11.77 | 706.70K |
| 2026-05-29 | $12.12 | +0.17% | $12.17 | $12.31 | $11.74 | 430.30K |
| 2026-05-28 | $12.10 | +4.04% | $11.50 | $12.14 | $11.37 | 580.20K |
| 2026-05-27 | $11.63 | -0.77% | $11.81 | $12.20 | $11.44 | 572.80K |