Beta Bionics, Inc. (BBNX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Beta Bionics, Inc. (BBNX) since IPO date, it would be worth $621.67 as of June 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $501.19, while $1000 invested 3 months ago would be worth $1,351.43. This corresponds to total returns of -37.83%, -49.88%, 35.14%, respectively, with annualized returns of -29.47%, -49.88%, 35.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 11, 2026 | 13.61 | 14.69 | 14.69 | 14.86 | 13.32 | 1.52M |
| June 10, 2026 | 14.37 | 13.72 | 13.72 | 14.6 | 13.72 | 712,566 |
| June 09, 2026 | 14 | 14.39 | 14.39 | 14.88 | 13.82 | 885,356 |
| June 08, 2026 | 13.89 | 13.87 | 13.87 | 14.4 | 13.74 | 1.26M |
| June 05, 2026 | 13.78 | 13.89 | 13.89 | 14.26 | 13.71 | 1.01M |
| June 04, 2026 | 12.31 | 13.89 | 13.89 | 14.33 | 12.26 | 1.32M |
| June 03, 2026 | 12.69 | 12.45 | 12.45 | 12.95 | 12.31 | 1.04M |
| June 02, 2026 | 12.54 | 12.79 | 12.79 | 12.95 | 12.29 | 890,839 |
| June 01, 2026 | 12 | 12.8 | 12.8 | 12.96 | 11.77 | 706,651 |
| May 29, 2026 | 12.17 | 12.12 | 12.12 | 12.31 | 11.74 | 430,142 |
| May 28, 2026 | 11.5 | 12.1 | 12.1 | 12.14 | 11.37 | 579,636 |
| May 27, 2026 | 11.81 | 11.63 | 11.63 | 12.2 | 11.44 | 572,554 |
| May 26, 2026 | 11.66 | 11.72 | 11.72 | 11.99 | 11.26 | 795,892 |
| May 22, 2026 | 11.21 | 11.82 | 11.82 | 12.42 | 11.01 | 1.13M |
| May 21, 2026 | 9.95 | 10.61 | 10.61 | 10.69 | 9.7 | 839,981 |
| May 20, 2026 | 9.41 | 10.11 | 10.11 | 10.25 | 9.36 | 644,939 |
| May 19, 2026 | 9.38 | 9.42 | 9.42 | 9.52 | 9.15 | 584,112 |
| May 18, 2026 | 9.25 | 9.4 | 9.4 | 9.71 | 9.03 | 964,689 |
| May 15, 2026 | 9.03 | 9.46 | 9.46 | 9.47 | 9.01 | 905,786 |
| May 14, 2026 | 9.55 | 9.2 | 9.2 | 9.73 | 9.18 | 611,254 |
| May 13, 2026 | 9.64 | 9.63 | 9.63 | 9.74 | 9.39 | 757,458 |
| May 12, 2026 | 9.78 | 9.82 | 9.82 | 9.84 | 9.5 | 496,480 |
| May 11, 2026 | 9.62 | 9.85 | 9.85 | 9.95 | 9.5 | 701,260 |
| May 08, 2026 | 10.5 | 9.65 | 9.65 | 10.52 | 9.6 | 755,374 |
| May 07, 2026 | 10.57 | 10.5 | 10.5 | 10.97 | 10.44 | 459,449 |
| May 06, 2026 | 10.14 | 10.57 | 10.57 | 10.59 | 9.95 | 1.04M |
| May 05, 2026 | 10.24 | 10.01 | 10.01 | 10.31 | 9.89 | 319,450 |
| May 04, 2026 | 10.12 | 10.22 | 10.22 | 10.44 | 10.1 | 441,052 |
| May 01, 2026 | 10.24 | 10.29 | 10.29 | 10.54 | 10.16 | 466,488 |
| April 30, 2026 | 10.01 | 10.2 | 10.2 | 10.23 | 9.87 | 680,738 |
| April 29, 2026 | 9.87 | 9.9 | 9.9 | 10.05 | 9.59 | 1.03M |
| April 28, 2026 | 10.65 | 10.08 | 10.08 | 10.88 | 9.95 | 1.1M |
| April 27, 2026 | 11.01 | 10.65 | 10.65 | 11.4 | 10.6 | 605,758 |
| April 24, 2026 | 11.35 | 11.17 | 11.17 | 11.6 | 10.82 | 799,853 |
| April 23, 2026 | 12.22 | 11.43 | 11.43 | 12.22 | 11.15 | 1.28M |
| April 22, 2026 | 12.96 | 12.2 | 12.2 | 12.99 | 10.91 | 2.31M |
| April 21, 2026 | 13.03 | 12.27 | 12.27 | 13.09 | 11.84 | 981,392 |
| April 20, 2026 | 13.1 | 12.91 | 12.91 | 13.35 | 12.79 | 1.36M |
| April 17, 2026 | 12.5 | 12.98 | 12.98 | 13.13 | 12.28 | 1.58M |
| April 16, 2026 | 13.02 | 12.18 | 12.18 | 13.32 | 11.99 | 1.6M |
| April 15, 2026 | 11.51 | 13.02 | 13.02 | 13.27 | 11.51 | 2.24M |
| April 14, 2026 | 10.5 | 11.81 | 11.81 | 11.85 | 10.5 | 1.2M |
| April 13, 2026 | 8.88 | 10.63 | 10.63 | 10.65 | 8.88 | 1.21M |
| April 10, 2026 | 9.63 | 8.86 | 8.86 | 9.71 | 8.8 | 2.01M |
| April 09, 2026 | 9.67 | 9.63 | 9.63 | 10.03 | 9.53 | 829,440 |
| April 08, 2026 | 10.1 | 9.79 | 9.79 | 10.3 | 9.47 | 983,635 |
| April 07, 2026 | 9.93 | 9.73 | 9.73 | 10.12 | 9.57 | 632,204 |
| April 06, 2026 | 9.93 | 9.95 | 9.95 | 10.09 | 9.8 | 478,856 |
| April 02, 2026 | 9.81 | 9.93 | 9.93 | 10.28 | 9.69 | 611,989 |
| April 01, 2026 | 10.13 | 10.01 | 10.01 | 10.49 | 9.96 | 793,832 |
| March 31, 2026 | 9.93 | 10.02 | 10.02 | 10.4 | 9.37 | 2.04M |
| March 30, 2026 | 10.76 | 9.86 | 9.86 | 10.92 | 9.7 | 1.63M |
| March 27, 2026 | 11.28 | 10.76 | 10.76 | 11.45 | 10.73 | 812,476 |
| March 26, 2026 | 11.29 | 11.52 | 11.52 | 11.69 | 11.22 | 1.08M |
| March 25, 2026 | 11.43 | 11.31 | 11.31 | 11.92 | 11.16 | 723,394 |
| March 24, 2026 | 11 | 11.24 | 11.24 | 11.42 | 10.85 | 579,941 |
| March 23, 2026 | 10.81 | 11.02 | 11.02 | 11.62 | 10.77 | 758,999 |
| March 20, 2026 | 10.68 | 10.7 | 10.7 | 10.93 | 10.5 | 1.71M |
| March 19, 2026 | 10.5 | 10.8 | 10.8 | 11.03 | 10.43 | 1.19M |
| March 18, 2026 | 10.5 | 10.63 | 10.63 | 10.92 | 10.4 | 1.08M |