Beta Bionics, Inc. (BBNX) NASDAQ

9.95

+0.02000034(+0.20%)

Updated at April 06 04:00PM

Currency In USD

BBNX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 17, 2026	10.87	10.64	10.64	11.18	10.59	914,465
March 16, 2026	10.39	10.87	10.87	11	10.39	911,410
March 13, 2026	10.2	10.39	10.39	10.62	10.2	893,924
March 12, 2026	10.54	10.11	10.11	10.56	9.91	624,215
March 11, 2026	10.88	10.87	10.87	11.27	10.52	675,162
March 10, 2026	10.9	10.97	10.97	11.26	10.55	870,664
March 09, 2026	10.4	10.87	10.87	10.91	10.06	1.61M
March 06, 2026	10.92	10.61	10.61	11.09	10.44	906,918
March 05, 2026	11.2	11.11	11.11	11.31	10.52	1.88M
March 04, 2026	11.67	11.38	11.38	11.86	11.35	835,783
March 03, 2026	12.21	11.57	11.57	12.42	11.5	1.61M
March 02, 2026	12.39	12.52	12.52	12.67	12.06	1.32M
February 27, 2026	12.83	12.63	12.63	12.98	12.39	684,643
February 26, 2026	12.95	13.02	13.02	13.15	12.73	1.05M
February 25, 2026	13.19	12.89	12.89	13.4	12.62	1.25M
February 24, 2026	13.55	13.39	13.39	14.13	12.9	998,900
February 23, 2026	13.56	13.76	13.76	14	13.53	607,500
February 20, 2026	13.7	13.7	13.7	14.03	13.05	1.02M
February 19, 2026	13.81	13.46	13.46	13.81	12.77	886,100
February 18, 2026	12.89	13.61	13.61	14.05	11.33	4.79M
February 17, 2026	13.9	13.97	13.97	14.38	13.45	1.48M
February 13, 2026	13.52	13.94	13.94	14.4	13.25	732,371
February 12, 2026	14.42	13.55	13.55	14.75	13.53	544,000
February 11, 2026	14.74	14.12	14.12	14.8	13.9	1.32M
February 10, 2026	14.21	14.78	14.78	15.53	14.13	1.09M
February 09, 2026	13.69	13.87	13.87	14.04	12.71	1.1M
February 06, 2026	13.47	13.08	13.08	13.66	12.9	1.29M
February 05, 2026	14.09	13.24	13.24	14.67	13.17	875,200
February 04, 2026	14.46	14.09	14.09	14.95	13.71	1.46M
February 03, 2026	13.94	14.46	14.46	14.51	13.71	1.12M
February 02, 2026	13.71	13.7	13.7	14.23	13.4	1.2M
January 30, 2026	14.73	13.83	13.83	15.03	13.77	1.4M
January 29, 2026	14.89	14.79	14.79	15	14.51	617,265
January 28, 2026	14.98	14.78	14.78	15.24	14.53	749,353
January 27, 2026	15.33	14.93	14.93	15.38	14.46	1.09M
January 26, 2026	15.87	15.46	15.46	16.5	15.45	599,945
January 23, 2026	16.48	15.96	15.96	16.61	15.83	646,834
January 22, 2026	16.63	16.51	16.51	17.6	16.19	934,722
January 21, 2026	18.43	16.47	16.47	18.43	16.3	1.75M
January 20, 2026	17.94	18.43	18.43	19.03	17.6	1.29M
January 16, 2026	17.71	18.5	18.5	18.61	17.39	1.4M
January 15, 2026	16.62	17.79	17.79	17.86	16.24	1.79M
January 14, 2026	17.27	16.99	16.99	17.27	16.03	1.45M
January 13, 2026	17.51	17.27	17.27	17.65	16.02	2.21M
January 12, 2026	20.01	17.65	17.65	20.31	17.42	2.93M
January 09, 2026	22.75	20.14	20.14	23.92	20.02	8.29M
January 08, 2026	30.43	31.99	31.99	32.58	30.43	750,644