Beta Bionics, Inc. - BBNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 07, 2026	31.4	31.49	31.49	32.53	31.2	639,600
January 06, 2026	29.44	31.4	31.4	31.42	29.13	430,178
January 05, 2026	29.25	29.57	29.57	29.89	28.36	473,618
January 02, 2026	30.7	29.25	29.25	31.09	28.91	781,570
December 31, 2025	31.97	30.47	30.47	32.21	30.44	924,948
December 30, 2025	31.37	31.97	31.97	32.03	30.86	526,800
December 29, 2025	31.53	31.27	31.27	31.57	30.8	349,404
December 26, 2025	31.08	31.86	31.86	31.89	30.32	607,447
December 24, 2025	31.35	31.09	31.09	31.78	30.81	643,600
December 23, 2025	31.2	31.35	31.35	32.05	30.44	588,400
December 22, 2025	29.17	31.69	31.69	32.26	28.59	2.36M
December 19, 2025	28.97	29.25	29.25	30.07	28.65	1.51M
December 18, 2025	30.05	29.06	29.06	30.64	28.83	2.22M
December 17, 2025	29.63	29.19	29.19	30.06	29.06	1.55M
December 16, 2025	29.41	29.63	29.63	29.78	27.86	668,237
December 15, 2025	29.79	29.72	29.72	30.05	28.85	1.2M
December 12, 2025	29.46	29.76	29.76	30.5	28.84	776,410
December 11, 2025	29.18	29.31	29.31	29.67	28.76	617,300
December 10, 2025	29.09	29.19	29.19	29.67	28.01	888,700
December 09, 2025	28.31	29.01	29.01	29.69	28	721,800
December 08, 2025	29.7	28.31	28.31	30.49	28.09	954,400
December 05, 2025	30.45	29.38	29.38	30.93	28.76	929,133
December 04, 2025	30.03	30	30	31.51	29.56	2.65M
December 03, 2025	28.36	30.4	30.4	30.99	28.36	681,533
December 02, 2025	29.65	28.44	28.44	30.06	27.87	597,204
December 01, 2025	29.91	29.53	29.53	30.8	28.25	420,000
November 28, 2025	31.18	31.34	31.34	31.65	30.54	220,752
November 26, 2025	32	30.86	30.86	32.71	30.84	442,859
November 25, 2025	31.06	31.51	31.51	32	30.49	421,208
November 24, 2025	31.5	31.4	31.4	32.41	30.32	672,300
November 21, 2025	28.23	31.42	31.42	32.11	28.01	673,295
November 20, 2025	28.31	28.4	28.4	30.41	27.94	514,971
November 19, 2025	27.26	27.72	27.72	28.3	26.81	346,000
November 18, 2025	27.06	27.11	27.11	28	26.31	308,607
November 17, 2025	27.01	27.16	27.16	27.72	26.22	288,102
November 14, 2025	26.23	27.18	27.18	27.54	26.13	316,711
November 13, 2025	28.37	26.24	26.24	29.22	26.19	555,499
November 12, 2025	28.62	28.16	28.16	29	28.1	366,600
November 11, 2025	27.49	28.82	28.82	29.58	26.66	681,600
November 10, 2025	26.81	27.49	27.49	27.55	26.32	660,700
November 07, 2025	25.07	26.3	26.3	26.47	24.93	619,648
November 06, 2025	26.63	25.04	25.04	26.63	24.33	692,400
November 05, 2025	27.9	26.51	26.51	27.9	25.95	780,900
November 04, 2025	27.5	27.81	27.81	28.01	26.51	549,009
November 03, 2025	27.16	27.71	27.71	28.41	26	612,549
October 31, 2025	26.78	27.22	27.22	27.81	26.17	571,000
October 30, 2025	26.34	26.78	26.78	28.76	26	1.1M
October 29, 2025	28.1	26.79	26.79	30.47	26.57	2.95M
October 28, 2025	23.8	24.28	24.28	24.87	23.45	1.11M
October 27, 2025	21.02	23.75	23.75	24.01	21.02	783,850
October 24, 2025	20	20.95	20.95	21.2	19.46	904,200
October 23, 2025	21.22	20.02	20.02	21.74	19.55	612,300
October 22, 2025	21.02	21.22	21.22	22.54	20.76	769,200
October 21, 2025	20.76	20.98	20.98	21.33	20	743,500
October 20, 2025	20.15	20.24	20.24	20.42	19.79	503,200
October 17, 2025	20.32	20.02	20.02	20.85	19.89	450,021
October 16, 2025	21.31	20.63	20.63	21.65	20.27	374,400
October 15, 2025	22.49	21.13	21.13	22.5	21.03	553,523
October 14, 2025	22	22.34	22.34	22.5	21.09	299,200
October 13, 2025	21.06	22.15	22.15	22.42	20.8	447,900

Beta Bionics, Inc. (BBNX) NASDAQ