Beta Bionics, Inc. (BBNX) NASDAQ

Currency In USD

BBNX Historical Return

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.

BBNX Historical Data

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