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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beta Bionics, Inc. (BBNX) NASDAQ