Beta Bionics Inc. (BBNX)
18.49
-2.49 (-11.87%)
At close: Mar 04, 2025, 3:59 PM
18.47
-0.11%
After-hours: Mar 04, 2025, 04:00 PM EST
BBNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.04 | 21.62 | 20.02 | 20.98 | 0.01 | 0.05% | 221,018 |
| Feb 28, 2025 | 19.70 | 21.00 | 19.70 | 20.97 | 1.06 | 5.32% | 296,920 |
| Feb 27, 2025 | 19.80 | 20.43 | 19.71 | 19.91 | -0.08 | -0.40% | 389,619 |
| Feb 26, 2025 | 19.06 | 20.00 | 18.67 | 19.99 | 0.82 | 4.28% | 190,900 |
| Feb 25, 2025 | 20.82 | 21.05 | 19.08 | 19.17 | -1.43 | -6.94% | 284,300 |
| Feb 24, 2025 | 20.79 | 21.43 | 20.00 | 20.60 | 0.03 | 0.15% | 283,323 |
| Feb 21, 2025 | 20.84 | 21.10 | 20.57 | 20.57 | -0.30 | -1.44% | 210,730 |
| Feb 20, 2025 | 21.50 | 21.68 | 20.84 | 20.87 | -0.94 | -4.31% | 343,600 |
| Feb 19, 2025 | 21.53 | 22.25 | 21.53 | 21.81 | -0.15 | -0.68% | 196,600 |
| Feb 18, 2025 | 22.16 | 22.16 | 21.70 | 21.96 | 0.15 | 0.69% | 118,400 |
| Feb 14, 2025 | 21.72 | 22.30 | 21.35 | 21.81 | 0.06 | 0.28% | 299,800 |
| Feb 13, 2025 | 21.98 | 22.53 | 21.55 | 21.75 | -0.24 | -1.09% | 108,400 |
| Feb 12, 2025 | 22.16 | 22.76 | 21.92 | 21.99 | -0.57 | -2.53% | 143,937 |
| Feb 11, 2025 | 22.42 | 22.87 | 21.72 | 22.56 | 0.03 | 0.13% | 116,939 |
| Feb 10, 2025 | 23.75 | 23.75 | 21.99 | 22.53 | -0.97 | -4.13% | 143,600 |
| Feb 7, 2025 | 23.02 | 24.36 | 23.01 | 23.50 | 0.03 | 0.13% | 228,300 |
| Feb 6, 2025 | 22.84 | 23.91 | 22.30 | 23.47 | 0.63 | 2.76% | 426,392 |
| Feb 5, 2025 | 23.00 | 23.30 | 21.80 | 22.84 | -0.16 | -0.70% | 584,108 |
| Feb 4, 2025 | 22.89 | 23.95 | 21.72 | 23.00 | 0.25 | 1.10% | 656,365 |
| Feb 3, 2025 | 24.00 | 24.25 | 22.07 | 22.75 | -1.06 | -4.45% | 693,800 |
| Jan 31, 2025 | 23.50 | 24.25 | 23.10 | 23.81 | 0.18 | 0.76% | 894,277 |
| Jan 30, 2025 | 22.00 | 24.50 | 22.00 | 23.63 | n/a | n/a | 7,166,100 |