Beta Bionics, Inc. (BBNX)
NASDAQ: BBNX · Real-Time Price · USD
16.82
+0.91 (5.72%)
At close: Jun 26, 2026, 4:00 PM EDT
17.19
+0.37 (2.20%)
After-hours: Jun 26, 2026, 4:55 PM EDT
Beta Bionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.82 | 17.11 | 15.64 | 16.82 | 16.82 | 5.72% | 2,030,256 |
| Jun 25, 2026 | 14.71 | 16.63 | 14.62 | 15.91 | 15.91 | 8.01% | 1,092,973 |
| Jun 24, 2026 | 13.88 | 15.04 | 13.85 | 14.73 | 14.73 | 7.75% | 1,481,170 |
| Jun 23, 2026 | 13.67 | 13.94 | 13.50 | 13.67 | 13.67 | -0.22% | 864,205 |
| Jun 22, 2026 | 13.85 | 14.26 | 13.02 | 13.70 | 13.70 | -1.30% | 951,888 |
| Jun 18, 2026 | 13.59 | 13.95 | 13.21 | 13.88 | 13.88 | 5.23% | 1,244,467 |
| Jun 17, 2026 | 14.01 | 14.24 | 13.17 | 13.19 | 13.19 | -5.45% | 1,230,868 |
| Jun 16, 2026 | 14.01 | 14.60 | 13.24 | 13.95 | 13.95 | -2.99% | 1,124,326 |
| Jun 15, 2026 | 14.88 | 15.00 | 13.95 | 14.38 | 14.38 | -1.03% | 941,738 |
| Jun 12, 2026 | 14.44 | 14.87 | 14.21 | 14.53 | 14.53 | -1.09% | 1,328,626 |
| Jun 11, 2026 | 13.61 | 14.86 | 13.32 | 14.69 | 14.69 | 7.07% | 1,514,658 |
| Jun 10, 2026 | 14.37 | 14.60 | 13.72 | 13.72 | 13.72 | -4.66% | 711,893 |
| Jun 9, 2026 | 14.00 | 14.88 | 13.82 | 14.39 | 14.39 | 3.75% | 885,012 |
| Jun 8, 2026 | 13.89 | 14.40 | 13.74 | 13.87 | 13.87 | -0.14% | 1,263,339 |
| Jun 5, 2026 | 13.78 | 14.26 | 13.71 | 13.89 | 13.89 | - | 1,006,439 |
| Jun 4, 2026 | 12.31 | 14.33 | 12.26 | 13.89 | 13.89 | 11.57% | 1,323,464 |
| Jun 3, 2026 | 12.69 | 12.95 | 12.31 | 12.45 | 12.45 | -2.66% | 1,045,834 |
| Jun 2, 2026 | 12.54 | 12.95 | 12.29 | 12.79 | 12.79 | -0.08% | 890,839 |
| Jun 1, 2026 | 12.00 | 12.96 | 11.77 | 12.80 | 12.80 | 5.61% | 706,651 |
| May 29, 2026 | 12.17 | 12.31 | 11.74 | 12.12 | 12.12 | 0.17% | 430,138 |
| May 28, 2026 | 11.50 | 12.14 | 11.37 | 12.10 | 12.10 | 4.04% | 580,182 |
| May 27, 2026 | 11.81 | 12.20 | 11.44 | 11.63 | 11.63 | -0.77% | 572,554 |
| May 26, 2026 | 11.66 | 11.99 | 11.26 | 11.72 | 11.72 | -0.85% | 767,037 |
| May 22, 2026 | 11.21 | 12.42 | 11.01 | 11.82 | 11.82 | 11.40% | 1,128,015 |
| May 21, 2026 | 9.95 | 10.69 | 9.70 | 10.61 | 10.61 | 4.95% | 837,949 |
| May 20, 2026 | 9.40 | 10.25 | 9.36 | 10.11 | 10.11 | 7.32% | 660,108 |
| May 19, 2026 | 9.38 | 9.52 | 9.15 | 9.42 | 9.42 | 0.21% | 584,122 |
| May 18, 2026 | 9.25 | 9.71 | 9.03 | 9.40 | 9.40 | -0.63% | 964,689 |
| May 15, 2026 | 9.03 | 9.47 | 9.01 | 9.46 | 9.46 | 2.83% | 906,254 |
| May 14, 2026 | 9.55 | 9.73 | 9.18 | 9.20 | 9.20 | -4.47% | 611,261 |
| May 13, 2026 | 9.64 | 9.74 | 9.39 | 9.63 | 9.63 | -1.93% | 757,503 |
| May 12, 2026 | 9.78 | 9.84 | 9.50 | 9.82 | 9.82 | -0.30% | 496,490 |
| May 11, 2026 | 9.62 | 9.95 | 9.50 | 9.85 | 9.85 | 2.07% | 701,362 |
| May 8, 2026 | 10.50 | 10.52 | 9.60 | 9.65 | 9.65 | -8.10% | 755,534 |
| May 7, 2026 | 10.57 | 10.97 | 10.44 | 10.50 | 10.50 | -0.66% | 459,621 |
| May 6, 2026 | 10.14 | 10.59 | 9.95 | 10.57 | 10.57 | 5.59% | 1,038,400 |
| May 5, 2026 | 10.24 | 10.31 | 9.89 | 10.01 | 10.01 | -2.05% | 319,560 |
| May 4, 2026 | 10.12 | 10.44 | 10.10 | 10.22 | 10.22 | -0.68% | 443,364 |
| May 1, 2026 | 10.24 | 10.54 | 10.16 | 10.29 | 10.29 | 0.88% | 466,650 |
| Apr 30, 2026 | 10.01 | 10.23 | 9.87 | 10.20 | 10.20 | 3.03% | 680,795 |
| Apr 29, 2026 | 9.87 | 10.05 | 9.59 | 9.90 | 9.90 | -1.79% | 1,025,977 |
| Apr 28, 2026 | 10.65 | 10.88 | 9.95 | 10.08 | 10.08 | -5.35% | 1,097,758 |
| 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 |