Beta Bionics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.40	10.67	10.06	10.88	-	2.54%	1,395,639
Mar 6, 2026	10.92	11.09	10.44	10.61	10.61	-4.50%	906,856
Mar 5, 2026	11.20	11.31	10.52	11.11	11.11	-2.37%	1,880,206
Mar 4, 2026	11.57	11.86	11.35	11.38	11.38	-1.64%	837,311
Mar 3, 2026	12.21	12.42	11.50	11.57	11.57	-7.59%	1,608,529
Mar 2, 2026	12.39	12.67	12.06	12.52	12.52	-0.87%	1,316,713
Feb 27, 2026	12.83	12.98	12.39	12.63	12.63	-3.00%	684,643
Feb 26, 2026	12.95	13.15	12.73	13.02	13.02	1.01%	1,049,574
Feb 25, 2026	13.19	13.40	12.62	12.89	12.89	-3.73%	1,247,574
Feb 24, 2026	13.55	14.13	12.90	13.39	13.39	-2.69%	998,445
Feb 23, 2026	13.56	14.00	13.53	13.76	13.76	0.44%	607,041
Feb 20, 2026	13.70	14.03	13.05	13.70	13.70	1.78%	1,015,481
Feb 19, 2026	13.81	13.81	12.77	13.46	13.46	-1.10%	859,047
Feb 18, 2026	12.89	14.05	11.33	13.61	13.61	-2.58%	4,793,246
Feb 17, 2026	13.90	14.38	13.45	13.97	13.97	0.22%	1,474,538
Feb 13, 2026	13.52	14.40	13.25	13.94	13.94	2.88%	731,999
Feb 12, 2026	14.42	14.75	13.53	13.55	13.55	-4.04%	543,625
Feb 11, 2026	14.74	14.80	13.90	14.12	14.12	-4.47%	1,319,769
Feb 10, 2026	14.21	15.53	14.13	14.78	14.78	6.56%	999,203
Feb 9, 2026	13.69	14.04	12.71	13.87	13.87	6.04%	1,096,620
Feb 6, 2026	13.47	13.66	12.90	13.08	13.08	-1.21%	1,293,167
Feb 5, 2026	14.09	14.67	13.17	13.24	13.24	-6.03%	873,662
Feb 4, 2026	14.46	14.95	13.71	14.09	14.09	-2.56%	1,461,452
Feb 3, 2026	13.94	14.51	13.71	14.46	14.46	5.55%	1,122,678
Feb 2, 2026	13.71	14.23	13.40	13.70	13.70	-0.94%	1,204,002
Jan 30, 2026	14.73	15.03	13.77	13.83	13.83	-6.49%	1,389,872
Jan 29, 2026	14.89	15.00	14.51	14.79	14.79	0.07%	616,928
Jan 28, 2026	14.98	15.24	14.53	14.78	14.78	-1.00%	749,200
Jan 27, 2026	15.33	15.38	14.46	14.93	14.93	-3.43%	1,093,756
Jan 26, 2026	15.87	16.50	15.45	15.46	15.46	-3.13%	599,517
Jan 23, 2026	16.48	16.61	15.83	15.96	15.96	-3.30%	645,512
Jan 22, 2026	16.63	17.60	16.19	16.51	16.51	0.21%	933,674
Jan 21, 2026	18.43	18.43	16.30	16.47	16.47	-10.63%	1,748,432
Jan 20, 2026	17.94	19.03	17.60	18.43	18.43	-0.38%	1,287,572
Jan 16, 2026	17.71	18.61	17.39	18.50	18.50	3.99%	1,396,029
Jan 15, 2026	16.62	17.86	16.24	17.79	17.79	4.71%	1,791,500
Jan 14, 2026	17.27	17.28	16.03	16.99	16.99	-1.62%	1,453,137
Jan 13, 2026	17.51	17.65	16.02	17.27	17.27	-2.15%	2,207,911
Jan 12, 2026	20.01	20.31	17.42	17.65	17.65	-12.36%	2,925,543
Jan 9, 2026	22.75	23.92	20.02	20.14	20.14	-37.04%	7,784,776
Jan 8, 2026	30.43	32.58	30.43	31.99	31.99	1.59%	660,481
Jan 7, 2026	31.40	32.53	31.20	31.49	31.49	0.29%	639,561
Jan 6, 2026	29.44	31.42	29.13	31.40	31.40	6.19%	430,178
Jan 5, 2026	29.25	29.89	28.36	29.57	29.57	1.09%	473,618
Jan 2, 2026	30.70	31.09	28.91	29.25	29.25	-4.00%	781,570
Dec 31, 2025	31.97	32.21	30.44	30.47	30.47	-4.69%	924,653
Dec 30, 2025	31.37	32.03	30.86	31.97	31.97	2.24%	526,743
Dec 29, 2025	31.53	31.57	30.80	31.27	31.27	-1.85%	349,384
Dec 26, 2025	31.08	31.89	30.32	31.86	31.86	2.48%	380,882
Dec 24, 2025	31.35	31.78	30.81	31.09	31.09	-0.83%	148,918
Dec 23, 2025	31.20	32.05	30.44	31.35	31.35	-1.07%	588,358
Dec 22, 2025	29.17	32.26	28.59	31.69	31.69	8.34%	2,358,481
Dec 19, 2025	28.97	30.07	28.65	29.25	29.25	0.65%	1,513,345
Dec 18, 2025	30.05	30.64	28.83	29.06	29.06	-0.45%	2,216,734
Dec 17, 2025	29.63	30.06	29.06	29.19	29.19	-1.48%	1,545,568
Dec 16, 2025	29.41	29.78	27.86	29.63	29.63	-0.30%	668,237
Dec 15, 2025	29.79	30.05	28.85	29.72	29.72	-0.13%	1,199,111
Dec 12, 2025	29.46	30.50	28.84	29.76	29.76	1.54%	776,410
Dec 11, 2025	29.18	29.67	28.76	29.31	29.31	0.41%	617,262
Dec 10, 2025	29.09	29.67	28.01	29.19	29.19	0.62%	888,685
Dec 9, 2025	28.31	29.69	28.00	29.01	29.01	2.47%	721,781
Dec 8, 2025	29.70	30.49	28.09	28.31	28.31	-3.64%	954,370
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%	2,652,088
Dec 3, 2025	28.36	30.99	28.36	30.40	30.40	6.89%	686,771
Dec 2, 2025	29.65	30.06	27.87	28.44	28.44	-3.69%	597,204
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%	220,752
Nov 26, 2025	32.00	32.71	30.84	30.86	30.86	-2.06%	442,859
Nov 25, 2025	31.06	32.00	30.49	31.51	31.51	0.35%	421,208
Nov 24, 2025	31.50	32.41	30.32	31.40	31.40	-0.06%	672,300
Nov 21, 2025	28.23	32.11	28.01	31.42	31.42	10.63%	673,295
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