Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
10.08
-0.57 (-5.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Beta Bionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.65 | 10.88 | 9.95 | 10.08 | 10.08 | -5.35% | 1,097,756 |
| Apr 27, 2026 | 11.01 | 11.40 | 10.60 | 10.65 | 10.65 | -4.66% | 605,859 |
| Apr 24, 2026 | 11.35 | 11.60 | 10.82 | 11.17 | 11.17 | -2.27% | 799,855 |
| Apr 23, 2026 | 12.22 | 12.22 | 11.15 | 11.43 | 11.43 | -6.31% | 1,279,066 |
| Apr 22, 2026 | 12.96 | 12.99 | 10.89 | 12.20 | 12.20 | -0.57% | 2,314,103 |
| Apr 21, 2026 | 13.03 | 13.09 | 11.84 | 12.27 | 12.27 | -4.96% | 991,781 |
| Apr 20, 2026 | 13.10 | 13.35 | 12.79 | 12.91 | 12.91 | -0.54% | 1,358,977 |
| Apr 17, 2026 | 12.50 | 13.13 | 12.28 | 12.98 | 12.98 | 6.57% | 1,583,720 |
| Apr 16, 2026 | 13.02 | 13.32 | 11.99 | 12.18 | 12.18 | -6.45% | 1,601,489 |
| Apr 15, 2026 | 11.51 | 13.27 | 11.51 | 13.02 | 13.02 | 10.25% | 2,237,925 |
| Apr 14, 2026 | 10.50 | 11.85 | 10.50 | 11.81 | 11.81 | 11.10% | 1,204,118 |
| Apr 13, 2026 | 8.88 | 10.65 | 8.88 | 10.63 | 10.63 | 19.98% | 1,208,916 |
| Apr 10, 2026 | 9.63 | 9.71 | 8.80 | 8.86 | 8.86 | -8.00% | 2,007,517 |
| Apr 9, 2026 | 9.67 | 10.03 | 9.53 | 9.63 | 9.63 | -1.63% | 830,724 |
| Apr 8, 2026 | 10.10 | 10.30 | 9.47 | 9.79 | 9.79 | 0.62% | 983,647 |
| Apr 7, 2026 | 9.93 | 10.12 | 9.57 | 9.73 | 9.73 | -2.21% | 632,204 |
| Apr 6, 2026 | 9.93 | 10.09 | 9.80 | 9.95 | 9.95 | 0.20% | 478,856 |
| Apr 2, 2026 | 9.81 | 10.28 | 9.69 | 9.93 | 9.93 | -0.80% | 612,089 |
| Apr 1, 2026 | 10.13 | 10.49 | 9.96 | 10.01 | 10.01 | -0.10% | 798,737 |
| Mar 31, 2026 | 9.93 | 10.40 | 9.37 | 10.02 | 10.02 | 1.62% | 2,038,992 |
| Mar 30, 2026 | 10.76 | 10.92 | 9.70 | 9.86 | 9.86 | -8.36% | 1,628,922 |
| Mar 27, 2026 | 11.28 | 11.45 | 10.73 | 10.76 | 10.76 | -6.60% | 812,652 |
| Mar 26, 2026 | 11.29 | 11.69 | 11.22 | 11.52 | 11.52 | 1.86% | 1,038,439 |
| Mar 25, 2026 | 11.43 | 11.92 | 11.16 | 11.31 | 11.31 | 0.62% | 723,779 |
| Mar 24, 2026 | 11.00 | 11.42 | 10.85 | 11.24 | 11.24 | 2.00% | 579,963 |
| Mar 23, 2026 | 10.81 | 11.62 | 10.77 | 11.02 | 11.02 | 2.99% | 759,165 |
| Mar 20, 2026 | 10.68 | 10.93 | 10.50 | 10.70 | 10.70 | -0.93% | 1,714,171 |
| Mar 19, 2026 | 10.50 | 11.03 | 10.43 | 10.80 | 10.80 | 1.60% | 1,198,387 |
| Mar 18, 2026 | 10.50 | 10.92 | 10.39 | 10.63 | 10.63 | -0.09% | 1,683,684 |
| Mar 17, 2026 | 10.87 | 11.18 | 10.59 | 10.64 | 10.64 | -2.12% | 914,603 |
| Mar 16, 2026 | 10.39 | 11.00 | 10.39 | 10.87 | 10.87 | 4.62% | 911,521 |
| Mar 13, 2026 | 10.20 | 10.62 | 10.20 | 10.39 | 10.39 | 2.77% | 894,123 |
| Mar 12, 2026 | 10.54 | 10.56 | 9.91 | 10.11 | 10.11 | -6.99% | 624,249 |
| Mar 11, 2026 | 10.88 | 11.27 | 10.52 | 10.87 | 10.87 | -0.91% | 675,164 |
| Mar 10, 2026 | 10.90 | 11.26 | 10.55 | 10.97 | 10.97 | 0.92% | 870,664 |
| Mar 9, 2026 | 10.40 | 10.91 | 10.06 | 10.87 | 10.87 | 2.45% | 1,606,169 |
| Mar 6, 2026 | 10.92 | 11.09 | 10.44 | 10.61 | 10.61 | -4.50% | 906,918 |
| Mar 5, 2026 | 11.20 | 11.31 | 10.52 | 11.11 | 11.11 | -2.37% | 1,880,229 |
| Mar 4, 2026 | 11.57 | 11.86 | 11.35 | 11.38 | 11.38 | -1.64% | 837,866 |
| Mar 3, 2026 | 12.21 | 12.42 | 11.50 | 11.57 | 11.57 | -7.59% | 1,609,030 |
| Mar 2, 2026 | 12.39 | 12.67 | 12.06 | 12.52 | 12.52 | -0.87% | 1,318,548 |
| 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% | 1,049,784 |
| Feb 25, 2026 | 13.19 | 13.40 | 12.62 | 12.89 | 12.89 | -3.73% | 1,247,814 |
| Feb 24, 2026 | 13.55 | 14.13 | 12.90 | 13.39 | 13.39 | -2.69% | 998,898 |
| Feb 23, 2026 | 13.56 | 14.00 | 13.53 | 13.76 | 13.76 | 0.44% | 607,470 |
| Feb 20, 2026 | 13.70 | 14.03 | 13.05 | 13.70 | 13.70 | 1.78% | 1,015,492 |
| Feb 19, 2026 | 13.81 | 13.81 | 12.77 | 13.46 | 13.46 | -1.10% | 886,053 |
| Feb 18, 2026 | 12.89 | 14.05 | 11.33 | 13.61 | 13.61 | -2.58% | 4,793,276 |
| Feb 17, 2026 | 13.90 | 14.38 | 13.45 | 13.97 | 13.97 | 0.22% | 1,477,761 |
| Feb 13, 2026 | 13.52 | 14.40 | 13.25 | 13.94 | 13.94 | 2.88% | 732,371 |
| Feb 12, 2026 | 14.42 | 14.75 | 13.53 | 13.55 | 13.55 | -4.04% | 543,977 |
| Feb 11, 2026 | 14.74 | 14.80 | 13.90 | 14.12 | 14.12 | -4.47% | 1,319,796 |
| Feb 10, 2026 | 14.21 | 15.53 | 14.13 | 14.78 | 14.78 | 6.56% | 1,091,238 |
| Feb 9, 2026 | 13.69 | 14.04 | 12.71 | 13.87 | 13.87 | 6.04% | 1,096,718 |
| Feb 6, 2026 | 13.47 | 13.66 | 12.90 | 13.08 | 13.08 | -1.21% | 1,293,513 |
| Feb 5, 2026 | 14.09 | 14.67 | 13.17 | 13.24 | 13.24 | -6.03% | 875,164 |
| Feb 4, 2026 | 14.46 | 14.95 | 13.71 | 14.09 | 14.09 | -2.56% | 1,464,797 |
| Feb 3, 2026 | 13.94 | 14.51 | 13.71 | 14.46 | 14.46 | 5.55% | 1,123,736 |
| Feb 2, 2026 | 13.71 | 14.23 | 13.40 | 13.70 | 13.70 | -0.94% | 1,204,087 |
| Jan 30, 2026 | 14.73 | 15.03 | 13.77 | 13.83 | 13.83 | -6.49% | 1,399,463 |
| Jan 29, 2026 | 14.89 | 15.00 | 14.51 | 14.79 | 14.79 | 0.07% | 617,265 |
| Jan 28, 2026 | 14.98 | 15.24 | 14.53 | 14.78 | 14.78 | -1.00% | 749,353 |
| Jan 27, 2026 | 15.33 | 15.38 | 14.46 | 14.93 | 14.93 | -3.43% | 1,094,046 |
| Jan 26, 2026 | 15.87 | 16.50 | 15.45 | 15.46 | 15.46 | -3.13% | 599,945 |
| Jan 23, 2026 | 16.48 | 16.61 | 15.83 | 15.96 | 15.96 | -3.30% | 646,834 |
| Jan 22, 2026 | 16.63 | 17.60 | 16.19 | 16.51 | 16.51 | 0.21% | 934,722 |
| Jan 21, 2026 | 18.43 | 18.43 | 16.30 | 16.47 | 16.47 | -10.63% | 1,749,908 |
| 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% | 1,397,399 |
| Jan 15, 2026 | 16.62 | 17.86 | 16.24 | 17.79 | 17.79 | 4.71% | 1,791,625 |
| Jan 14, 2026 | 17.27 | 17.28 | 16.03 | 16.99 | 16.99 | -1.62% | 1,453,468 |
| Jan 13, 2026 | 17.51 | 17.65 | 16.02 | 17.27 | 17.27 | -2.15% | 2,208,268 |
| Jan 12, 2026 | 20.01 | 20.31 | 17.42 | 17.65 | 17.65 | -12.36% | 2,929,682 |
| Jan 9, 2026 | 22.75 | 23.92 | 20.02 | 20.14 | 20.14 | -37.04% | 8,291,062 |
| Jan 8, 2026 | 30.43 | 32.58 | 30.43 | 31.99 | 31.99 | 1.59% | 750,644 |
| 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% | 851,452 |
| 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% | 924,948 |
| Dec 30, 2025 | 31.37 | 32.03 | 30.86 | 31.97 | 31.97 | 2.24% | 526,765 |
| Dec 29, 2025 | 31.53 | 31.57 | 30.80 | 31.27 | 31.27 | -1.85% | 349,404 |
| Dec 26, 2025 | 31.08 | 31.89 | 30.32 | 31.86 | 31.86 | 2.48% | 607,447 |
| Dec 24, 2025 | 31.35 | 31.78 | 30.81 | 31.09 | 31.09 | -0.83% | 643,553 |
| 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 |