Beta Bionics Inc. (BBNX)
NASDAQ: BBNX
· Real-Time Price · USD
16.70
1.60 (10.60%)
At close: Aug 14, 2025, 3:59 PM
16.38
-1.92%
After-hours: Aug 14, 2025, 07:58 PM EDT
BBNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.13 | 16.92 | 14.57 | 16.71 | 16.71 | 10.66% | 550,429 |
| 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% | 448,400 |
| 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% | 495,600 |
| 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% | 260,700 |
| Jul 23, 2025 | 15.10 | 15.25 | 14.62 | 14.77 | 14.77 | -1.27% | 414,200 |
| 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% | 232,300 |
| Jul 18, 2025 | 13.47 | 14.27 | 13.28 | 13.59 | 13.59 | 3.19% | 337,700 |