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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beta Bionics, Inc. (BBNX) NASDAQ