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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	14.43	14.96	14.96	15.06	13.97	362,491
July 21, 2025	13.79	14.3	14.3	14.32	13.5	232,300
July 18, 2025	13.47	13.59	13.59	14.27	13.28	337,700
July 17, 2025	12.57	13.17	13.17	13.46	12.5	329,200
July 16, 2025	12.53	12.66	12.66	12.81	12.28	317,177
July 15, 2025	12.77	12.53	12.53	13.06	12.45	313,000
July 14, 2025	12.52	12.83	12.83	13.24	12.42	212,041
July 11, 2025	13.7	12.67	12.67	13.7	12.6	380,502
July 10, 2025	13.11	13.56	13.56	13.69	13.11	175,001
July 09, 2025	13.54	13.28	13.28	13.62	13.18	413,806
July 08, 2025	13.16	13.35	13.35	13.81	13.16	260,520
July 07, 2025	13.61	13.4	13.4	13.92	12.71	364,641
July 03, 2025	14.35	13.52	13.52	14.35	13.17	121,300
July 02, 2025	14.04	14.14	14.14	14.19	13.41	776,175
July 01, 2025	14.15	13.94	13.94	14.47	13.27	1.21M
June 30, 2025	15.24	14.56	14.56	15.69	14.51	760,300
June 27, 2025	14.98	15.07	15.07	15.35	14.4	1.05M
June 26, 2025	14.7	14.99	14.99	15.48	14.64	484,459
June 25, 2025	15.55	14.77	14.77	15.8	14.67	582,836
June 24, 2025	15.78	15.72	15.72	16.55	15.61	407,506
June 23, 2025	18.31	15.8	15.8	18.35	15.76	372,246
June 20, 2025	17.98	17.89	17.89	18.52	17.47	367,327
June 18, 2025	18.34	17.78	17.78	19.08	17.77	317,194
June 17, 2025	19.75	18.23	18.23	19.75	17.35	451,239
June 16, 2025	19.83	19.45	19.45	19.83	19.11	330,019
June 13, 2025	19.28	19.09	19.09	19.73	18.26	454,800
June 12, 2025	19.39	19.49	19.49	20.15	18.87	247,045
June 11, 2025	19.99	19.11	19.11	19.99	18.8	639,600
June 10, 2025	19.65	19.27	19.27	19.65	18.66	413,039
June 09, 2025	18.8	19.41	19.41	19.99	18.43	431,200
June 06, 2025	19.96	19.08	19.08	20.19	18.35	583,624
June 05, 2025	19.42	19.55	19.55	20.25	18.76	529,900
June 04, 2025	18.57	19.45	19.45	19.46	17.73	821,218
June 03, 2025	18.78	17.96	17.96	19.49	17.84	762,947
June 02, 2025	17.24	18.69	18.69	18.73	16.54	1.06M
May 30, 2025	15.31	17.24	17.24	17.39	14.94	1.23M
May 29, 2025	14.43	15.36	15.36	15.55	14.29	244,969
May 28, 2025	15.11	14.43	14.43	15.11	14.23	359,902
May 27, 2025	14.33	14.99	14.99	15.29	14.14	325,463
May 23, 2025	15.17	14.43	14.43	15.56	14.12	435,930
May 22, 2025	15.28	15.51	15.51	16.02	15.03	347,667
May 21, 2025	15.44	15.56	15.56	15.84	15.32	729,997
May 20, 2025	14.97	15.84	15.84	16.1	14.76	483,520
May 19, 2025	14.16	15.1	15.1	15.35	14.16	497,522
May 16, 2025	13.73	14.36	14.36	14.37	13.33	423,037
May 15, 2025	12.94	13.77	13.77	13.95	12.45	590,400
May 14, 2025	13.06	12.84	12.84	13.46	12.16	618,000
May 13, 2025	14.43	13.2	13.2	14.57	13.15	175,800
May 12, 2025	14.98	14.18	14.18	14.98	13.61	292,800
May 09, 2025	14.8	13.95	13.95	15.01	13.14	586,444
May 08, 2025	14.43	14.91	14.9	15.75	14.09	469,308
May 07, 2025	11.91	14.37	14.37	14.74	11.6	1.21M
May 06, 2025	11.31	11.35	11.35	11.84	11.14	469,900
May 05, 2025	11.66	11.68	11.68	12.01	11.15	404,629

Beta Bionics, Inc. (BBNX) NASDAQ