Beta Bionics Inc. (BBNX)
NASDAQ: BBNX
· Real-Time Price · USD
24.24
-0.76 (-3.04%)
At close: Sep 10, 2025, 1:43 PM
BBNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.00 | 25.14 | 22.08 | 25.00 | 25.00 | 8.08% | 1,274,719 |
| Sep 8, 2025 | 20.32 | 23.25 | 20.08 | 23.13 | 23.13 | 14.50% | 1,373,207 |
| Sep 5, 2025 | 19.97 | 21.08 | 19.88 | 20.20 | 20.20 | 0.50% | 539,370 |
| Sep 4, 2025 | 19.57 | 20.11 | 19.43 | 20.10 | 20.10 | 2.13% | 271,000 |
| Sep 3, 2025 | 19.14 | 19.74 | 18.90 | 19.68 | 19.68 | 3.47% | 560,217 |
| Sep 2, 2025 | 18.60 | 19.13 | 18.52 | 19.02 | 19.02 | 0.96% | 461,800 |
| Aug 29, 2025 | 18.83 | 19.32 | 18.12 | 18.84 | 18.84 | 0.69% | 385,100 |
| Aug 28, 2025 | 19.02 | 19.21 | 18.56 | 18.71 | 18.71 | -1.37% | 313,452 |
| Aug 27, 2025 | 18.18 | 19.16 | 18.02 | 18.97 | 18.97 | 3.49% | 490,828 |
| Aug 26, 2025 | 17.43 | 18.50 | 17.43 | 18.33 | 18.33 | 5.04% | 343,900 |
| Aug 25, 2025 | 17.14 | 17.83 | 16.93 | 17.45 | 17.45 | 2.35% | 498,604 |
| Aug 22, 2025 | 17.00 | 18.33 | 16.69 | 17.05 | 17.05 | 0.95% | 892,118 |
| Aug 21, 2025 | 15.31 | 17.00 | 15.21 | 16.89 | 16.89 | 10.39% | 753,443 |
| Aug 20, 2025 | 15.81 | 16.21 | 14.75 | 15.30 | 15.30 | -3.65% | 882,157 |
| Aug 19, 2025 | 17.00 | 17.20 | 15.86 | 15.88 | 15.88 | -8.00% | 764,600 |
| Aug 18, 2025 | 17.38 | 18.00 | 17.07 | 17.26 | 17.26 | 1.29% | 709,333 |
| Aug 15, 2025 | 16.71 | 17.15 | 16.48 | 17.04 | 17.04 | 1.97% | 586,331 |
| Aug 14, 2025 | 15.13 | 16.92 | 14.57 | 16.71 | 16.71 | 10.66% | 551,567 |
| 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 |