Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
29.38
-0.62 (-2.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
Beta Bionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.45 | 30.93 | 28.76 | 29.38 | 29.38 | -2.07% | 929,133 |
| Dec 4, 2025 | 30.03 | 31.51 | 29.56 | 30.00 | 30.00 | -1.32% | 2,652,084 |
| Dec 3, 2025 | 28.36 | 30.99 | 28.36 | 30.40 | 30.40 | 6.89% | 686,762 |
| Dec 2, 2025 | 29.65 | 30.06 | 27.87 | 28.44 | 28.44 | -3.69% | 596,849 |
| Dec 1, 2025 | 29.91 | 30.80 | 28.25 | 29.53 | 29.53 | -5.78% | 419,975 |
| Nov 28, 2025 | 31.18 | 31.65 | 30.54 | 31.34 | 31.34 | 1.56% | 220,731 |
| Nov 26, 2025 | 32.00 | 32.71 | 30.84 | 30.86 | 30.86 | -2.06% | 442,842 |
| Nov 25, 2025 | 31.06 | 32.00 | 30.49 | 31.51 | 31.51 | 0.35% | 421,157 |
| Nov 24, 2025 | 31.50 | 32.41 | 30.32 | 31.40 | 31.40 | -0.06% | 668,401 |
| Nov 21, 2025 | 28.23 | 32.11 | 28.01 | 31.42 | 31.42 | 10.63% | 673,220 |
| Nov 20, 2025 | 28.31 | 30.41 | 27.94 | 28.40 | 28.40 | 2.45% | 514,971 |
| Nov 19, 2025 | 27.26 | 28.30 | 26.81 | 27.72 | 27.72 | 2.25% | 345,992 |
| Nov 18, 2025 | 27.06 | 28.00 | 26.31 | 27.11 | 27.11 | -0.18% | 308,607 |
| Nov 17, 2025 | 27.01 | 27.72 | 26.22 | 27.16 | 27.16 | -0.07% | 288,102 |
| Nov 14, 2025 | 26.23 | 27.54 | 26.13 | 27.18 | 27.18 | 3.58% | 316,711 |
| Nov 13, 2025 | 28.37 | 29.22 | 26.19 | 26.24 | 26.24 | -6.82% | 556,902 |
| Nov 12, 2025 | 28.62 | 29.00 | 28.10 | 28.16 | 28.16 | -2.29% | 366,554 |
| Nov 11, 2025 | 27.49 | 29.59 | 26.66 | 28.82 | 28.82 | 4.84% | 681,583 |
| Nov 10, 2025 | 26.81 | 27.55 | 26.32 | 27.49 | 27.49 | 4.52% | 660,759 |
| Nov 7, 2025 | 25.07 | 26.47 | 24.93 | 26.30 | 26.30 | 5.03% | 619,648 |
| Nov 6, 2025 | 26.63 | 26.63 | 24.33 | 25.04 | 25.04 | -5.55% | 692,394 |
| Nov 5, 2025 | 27.90 | 27.90 | 25.95 | 26.51 | 26.51 | -4.67% | 780,860 |
| Nov 4, 2025 | 27.50 | 28.01 | 26.51 | 27.81 | 27.81 | 0.38% | 549,009 |
| Nov 3, 2025 | 27.16 | 28.41 | 26.00 | 27.71 | 27.71 | 1.78% | 612,549 |
| Oct 31, 2025 | 26.78 | 27.81 | 26.17 | 27.22 | 27.22 | 1.64% | 570,958 |
| Oct 30, 2025 | 26.34 | 28.76 | 26.00 | 26.78 | 26.78 | -0.04% | 1,095,371 |
| Oct 29, 2025 | 28.10 | 30.47 | 26.57 | 26.79 | 26.79 | 10.34% | 2,945,047 |
| Oct 28, 2025 | 23.80 | 24.87 | 23.46 | 24.28 | 24.28 | 2.23% | 1,105,029 |
| Oct 27, 2025 | 21.02 | 24.01 | 21.02 | 23.75 | 23.75 | 13.37% | 783,850 |
| Oct 24, 2025 | 20.00 | 21.20 | 19.46 | 20.95 | 20.95 | 4.67% | 904,188 |
| Oct 23, 2025 | 21.22 | 21.74 | 19.55 | 20.02 | 20.02 | -5.68% | 612,277 |
| Oct 22, 2025 | 21.02 | 22.54 | 20.76 | 21.22 | 21.22 | 1.14% | 769,175 |
| Oct 21, 2025 | 20.76 | 21.33 | 20.00 | 20.98 | 20.98 | 3.66% | 743,499 |
| Oct 20, 2025 | 20.15 | 20.42 | 19.79 | 20.24 | 20.24 | 1.10% | 503,167 |
| Oct 17, 2025 | 20.32 | 20.85 | 19.89 | 20.02 | 20.02 | -2.96% | 450,021 |
| Oct 16, 2025 | 21.31 | 21.65 | 20.27 | 20.63 | 20.63 | -2.37% | 374,396 |
| Oct 15, 2025 | 22.49 | 22.50 | 21.03 | 21.13 | 21.13 | -5.42% | 553,744 |
| Oct 14, 2025 | 22.00 | 22.50 | 21.09 | 22.34 | 22.34 | 0.86% | 299,179 |
| Oct 13, 2025 | 21.06 | 22.42 | 20.80 | 22.15 | 22.15 | 5.33% | 447,876 |
| Oct 10, 2025 | 22.79 | 22.79 | 20.96 | 21.03 | 21.03 | -5.40% | 416,092 |
| Oct 9, 2025 | 22.40 | 23.41 | 21.97 | 22.23 | 22.23 | 0.45% | 525,837 |
| Oct 8, 2025 | 22.00 | 22.69 | 21.66 | 22.13 | 22.13 | -0.09% | 451,104 |
| Oct 7, 2025 | 21.65 | 22.71 | 21.56 | 22.15 | 22.15 | 0.91% | 278,651 |
| Oct 6, 2025 | 22.26 | 22.36 | 21.90 | 21.95 | 21.95 | -1.39% | 306,332 |
| Oct 3, 2025 | 20.80 | 23.08 | 20.66 | 22.26 | 22.26 | 8.64% | 568,463 |
| Oct 2, 2025 | 20.31 | 20.77 | 20.05 | 20.49 | 20.49 | 1.39% | 581,309 |
| Oct 1, 2025 | 21.00 | 21.08 | 19.07 | 20.21 | 20.21 | 1.71% | 868,173 |
| Sep 30, 2025 | 19.85 | 20.07 | 19.48 | 19.87 | 19.87 | 0.08% | 523,706 |
| Sep 29, 2025 | 19.47 | 20.23 | 19.13 | 19.86 | 19.86 | 1.66% | 626,539 |
| Sep 26, 2025 | 22.01 | 22.10 | 18.92 | 19.53 | 19.53 | -11.75% | 1,604,609 |
| Sep 25, 2025 | 22.72 | 22.72 | 22.01 | 22.13 | 22.13 | -2.64% | 782,157 |
| Sep 24, 2025 | 22.92 | 23.71 | 22.02 | 22.73 | 22.73 | -0.61% | 421,401 |
| Sep 23, 2025 | 22.84 | 23.62 | 22.60 | 22.87 | 22.87 | -0.13% | 980,655 |
| Sep 22, 2025 | 22.68 | 23.35 | 21.97 | 22.90 | 22.90 | 1.96% | 1,098,491 |
| Sep 19, 2025 | 23.15 | 23.61 | 22.10 | 22.46 | 22.46 | -2.56% | 6,333,229 |
| Sep 18, 2025 | 23.35 | 23.49 | 22.76 | 23.05 | 23.05 | -0.26% | 884,165 |
| Sep 17, 2025 | 23.12 | 23.93 | 22.91 | 23.11 | 23.11 | -0.77% | 835,847 |
| Sep 16, 2025 | 25.17 | 25.33 | 23.24 | 23.29 | 23.29 | -7.98% | 968,811 |
| Sep 15, 2025 | 26.66 | 26.66 | 24.97 | 25.31 | 25.31 | -4.17% | 921,674 |
| Sep 12, 2025 | 25.17 | 26.66 | 24.82 | 26.41 | 26.41 | 4.22% | 982,995 |
| Sep 11, 2025 | 25.25 | 25.63 | 24.41 | 25.34 | 25.34 | 1.89% | 891,407 |
| Sep 10, 2025 | 24.75 | 25.30 | 24.01 | 24.87 | 24.87 | -0.52% | 885,537 |
| Sep 9, 2025 | 23.00 | 25.14 | 22.08 | 25.00 | 25.00 | 8.08% | 1,276,064 |
| Sep 8, 2025 | 20.32 | 23.25 | 20.08 | 23.13 | 23.13 | 14.50% | 1,373,207 |
| Sep 5, 2025 | 19.97 | 21.08 | 19.88 | 20.20 | 20.20 | 0.50% | 539,370 |
| Sep 4, 2025 | 19.57 | 20.11 | 19.43 | 20.10 | 20.10 | 2.13% | 270,988 |
| Sep 3, 2025 | 19.14 | 19.74 | 18.90 | 19.68 | 19.68 | 3.47% | 560,217 |
| Sep 2, 2025 | 18.60 | 19.13 | 18.52 | 19.02 | 19.02 | 0.96% | 461,799 |
| Aug 29, 2025 | 18.83 | 19.32 | 18.12 | 18.84 | 18.84 | 0.69% | 385,099 |
| Aug 28, 2025 | 19.02 | 19.21 | 18.56 | 18.71 | 18.71 | -1.37% | 313,452 |
| Aug 27, 2025 | 18.18 | 19.16 | 18.03 | 18.97 | 18.97 | 3.49% | 490,828 |
| Aug 26, 2025 | 17.43 | 18.50 | 17.43 | 18.33 | 18.33 | 5.04% | 343,873 |
| Aug 25, 2025 | 17.14 | 17.83 | 16.93 | 17.45 | 17.45 | 2.35% | 498,604 |
| Aug 22, 2025 | 17.00 | 18.33 | 16.69 | 17.05 | 17.05 | 0.95% | 892,118 |
| Aug 21, 2025 | 15.31 | 17.00 | 15.21 | 16.89 | 16.89 | 10.39% | 753,443 |
| Aug 20, 2025 | 15.81 | 16.21 | 14.75 | 15.30 | 15.30 | -3.65% | 882,157 |
| Aug 19, 2025 | 17.00 | 17.20 | 15.86 | 15.88 | 15.88 | -8.00% | 764,571 |
| Aug 18, 2025 | 17.38 | 18.00 | 17.07 | 17.26 | 17.26 | 1.29% | 709,333 |
| Aug 15, 2025 | 16.71 | 17.15 | 16.48 | 17.04 | 17.04 | 1.97% | 586,331 |
| Aug 14, 2025 | 15.13 | 16.92 | 14.57 | 16.71 | 16.71 | 10.66% | 551,567 |
| Aug 13, 2025 | 14.37 | 15.24 | 14.13 | 15.10 | 15.10 | 6.19% | 1,092,550 |
| Aug 12, 2025 | 14.43 | 14.99 | 14.04 | 14.22 | 14.22 | -0.56% | 540,630 |
| Aug 11, 2025 | 14.88 | 15.06 | 14.09 | 14.30 | 14.30 | -2.99% | 591,637 |
| Aug 8, 2025 | 15.15 | 15.67 | 14.48 | 14.74 | 14.74 | -2.32% | 488,823 |
| Aug 7, 2025 | 15.41 | 15.63 | 14.77 | 15.09 | 15.09 | -0.72% | 448,350 |
| Aug 6, 2025 | 15.90 | 16.07 | 14.75 | 15.20 | 15.20 | -3.86% | 822,383 |
| Aug 5, 2025 | 16.44 | 16.44 | 15.52 | 15.81 | 15.81 | -3.71% | 562,948 |
| Aug 4, 2025 | 16.40 | 16.67 | 16.13 | 16.42 | 16.42 | 0.12% | 495,561 |
| Aug 1, 2025 | 15.94 | 17.00 | 15.90 | 16.40 | 16.40 | -2.32% | 514,721 |
| Jul 31, 2025 | 17.05 | 17.50 | 16.57 | 16.79 | 16.79 | 0.18% | 1,131,946 |
| Jul 30, 2025 | 15.10 | 17.07 | 14.91 | 16.76 | 16.76 | 14.32% | 3,047,977 |
| Jul 29, 2025 | 13.77 | 14.82 | 13.75 | 14.66 | 14.66 | 4.79% | 797,813 |
| Jul 28, 2025 | 14.86 | 15.30 | 13.82 | 13.99 | 13.99 | -5.73% | 546,222 |
| Jul 25, 2025 | 14.33 | 15.10 | 14.00 | 14.84 | 14.84 | 2.84% | 355,455 |
| Jul 24, 2025 | 14.40 | 14.85 | 14.13 | 14.43 | 14.43 | -2.30% | 260,650 |
| Jul 23, 2025 | 15.10 | 15.25 | 14.62 | 14.77 | 14.77 | -1.27% | 414,182 |
| Jul 22, 2025 | 14.43 | 15.06 | 13.97 | 14.96 | 14.96 | 4.62% | 362,491 |
| Jul 21, 2025 | 13.79 | 14.32 | 13.50 | 14.30 | 14.30 | 5.22% | 232,259 |
| Jul 18, 2025 | 13.47 | 14.27 | 13.28 | 13.59 | 13.59 | 3.23% | 337,670 |
| Jul 17, 2025 | 12.57 | 13.46 | 12.50 | 13.17 | 13.17 | 3.99% | 329,157 |