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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	22.79	21.03	21.03	22.79	20.96	416,100
October 09, 2025	22.4	22.23	22.23	23.41	21.97	525,837
October 08, 2025	22	22.13	22.13	22.69	21.66	451,104
October 07, 2025	21.65	22.15	22.15	22.71	21.56	278,700
October 06, 2025	22.26	21.95	21.95	22.36	21.9	306,332
October 03, 2025	20.8	22.26	22.26	23.08	20.66	568,500
October 02, 2025	20.31	20.49	20.49	20.77	20.05	581,309
October 01, 2025	21	20.21	20.21	21.08	19.07	868,200
September 30, 2025	19.85	19.87	19.87	20.07	19.48	523,706
September 29, 2025	19.47	19.86	19.86	20.23	19.13	626,539
September 26, 2025	22.01	19.53	19.53	22.1	18.92	1.6M
September 25, 2025	22.72	22.13	22.13	22.72	22.01	782,200
September 24, 2025	22.92	22.73	22.73	23.71	22.02	421,401
September 23, 2025	22.84	22.87	22.87	23.62	22.6	980,700
September 22, 2025	22.68	22.9	22.9	23.35	21.97	1.1M
September 19, 2025	23.15	22.46	22.46	23.61	22.1	6.33M
September 18, 2025	23.35	23.05	23.05	23.49	22.76	884,200
September 17, 2025	23.12	23.11	23.11	23.93	22.91	835,500
September 16, 2025	25.17	23.29	23.29	25.33	23.24	968,811
September 15, 2025	26.66	25.31	25.31	26.66	24.97	921,700
September 12, 2025	25.17	26.41	26.41	26.66	24.82	983,000
September 11, 2025	25.25	25.34	25.34	25.63	24.41	891,407
September 10, 2025	24.75	24.87	24.87	25.3	24.01	885,537
September 09, 2025	23	25	25	25.14	22.08	1.27M
September 08, 2025	20.32	23.13	23.13	23.25	20.08	1.37M
September 05, 2025	20.39	20.2	20.2	21.04	20.11	535,910
September 04, 2025	19.57	20.1	20.1	20.11	19.43	271,000
September 03, 2025	19.14	19.68	19.68	19.74	18.9	560,217
September 02, 2025	18.6	19.02	19.02	19.13	18.52	461,800
August 29, 2025	18.83	18.84	18.84	19.32	18.12	385,100
August 28, 2025	19.02	18.71	18.71	19.21	18.56	313,452
August 27, 2025	18.18	18.97	18.97	19.16	18.02	490,826
August 26, 2025	17.43	18.33	18.3	18.5	17.43	342,804
August 25, 2025	17.14	17.45	17.45	17.83	16.93	498,604
August 22, 2025	17	17.05	17.05	18.33	16.69	892,118
August 21, 2025	15.31	16.89	16.89	17	15.21	753,443
August 20, 2025	15.81	15.3	15.3	16.21	14.75	882,157
August 19, 2025	17	15.88	15.88	17.2	15.86	764,600
August 18, 2025	17.38	17.26	17.26	18	17.07	709,333
August 15, 2025	16.71	17.04	17.04	17.15	16.48	586,326
August 14, 2025	15.13	16.71	16.71	16.92	14.57	551,567
August 13, 2025	14.37	15.1	15.1	15.24	14.13	1.09M
August 12, 2025	14.43	14.22	14.22	14.99	14.04	540,630
August 11, 2025	14.88	14.3	14.3	15.06	14.09	591,637
August 08, 2025	15.15	14.74	14.74	15.67	14.48	488,823
August 07, 2025	15.41	15.09	15.09	15.63	14.77	448,400
August 06, 2025	15.9	15.2	15.2	16.07	14.75	822,383
August 05, 2025	16.44	15.81	15.81	16.44	15.52	562,948
August 04, 2025	16.4	16.42	16.42	16.67	16.13	434,045
August 01, 2025	15.94	16.4	16.4	17	15.9	514,721
July 31, 2025	16.65	16.79	16.79	17.42	16.61	1.13M
July 30, 2025	15.1	16.76	16.76	17.07	14.91	3.05M
July 29, 2025	13.77	14.66	14.66	14.82	13.75	797,813
July 28, 2025	14.86	13.99	13.99	15.3	13.82	546,222
July 25, 2025	14.33	14.84	14.84	15.1	14	355,455
July 24, 2025	14.4	14.43	14.43	14.85	14.13	260,700
July 23, 2025	15.1	14.77	14.77	15.25	14.62	414,200

Beta Bionics, Inc. (BBNX) NASDAQ