Beta Bionics Inc. (BBNX)
NASDAQ: BBNX
· Real-Time Price · USD
22.26
1.77 (8.64%)
At close: Oct 03, 2025, 3:59 PM
22.26
0.00%
After-hours: Oct 03, 2025, 04:35 PM EDT
BBNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.80 | 23.08 | 20.66 | 22.26 | 22.26 | 8.64% | 568,500 |
| Oct 2, 2025 | 20.31 | 20.77 | 20.05 | 20.49 | 20.49 | 1.39% | 581,309 |
| Oct 1, 2025 | 21.00 | 21.08 | 19.07 | 20.21 | 20.21 | 1.71% | 868,200 |
| Sep 30, 2025 | 19.85 | 20.07 | 19.48 | 19.87 | 19.87 | 0.05% | 523,706 |
| Sep 29, 2025 | 19.47 | 20.23 | 19.13 | 19.86 | 19.86 | 1.69% | 626,539 |
| Sep 26, 2025 | 22.01 | 22.10 | 18.92 | 19.53 | 19.53 | -11.75% | 1,604,609 |
| Sep 25, 2025 | 22.72 | 22.72 | 22.01 | 22.13 | 22.13 | -2.64% | 782,200 |
| Sep 24, 2025 | 22.92 | 23.71 | 22.02 | 22.73 | 22.73 | -0.61% | 421,401 |
| Sep 23, 2025 | 22.84 | 23.62 | 22.60 | 22.87 | 22.87 | -0.13% | 980,700 |
| Sep 22, 2025 | 22.68 | 23.35 | 21.97 | 22.90 | 22.90 | 1.96% | 1,098,500 |
| Sep 19, 2025 | 23.15 | 23.61 | 22.10 | 22.46 | 22.46 | -2.56% | 6,333,229 |
| Sep 18, 2025 | 23.35 | 23.49 | 22.76 | 23.05 | 23.05 | -0.26% | 884,200 |
| Sep 17, 2025 | 23.12 | 23.93 | 22.91 | 23.11 | 23.11 | -0.77% | 835,847 |
| Sep 16, 2025 | 25.17 | 25.33 | 23.24 | 23.29 | 23.29 | -7.98% | 968,811 |
| Sep 15, 2025 | 26.66 | 26.66 | 24.97 | 25.31 | 25.31 | -4.17% | 921,700 |
| Sep 12, 2025 | 25.17 | 26.66 | 24.82 | 26.41 | 26.41 | 4.22% | 983,000 |
| Sep 11, 2025 | 25.25 | 25.63 | 24.41 | 25.34 | 25.34 | 1.89% | 891,407 |
| Sep 10, 2025 | 24.75 | 25.30 | 24.01 | 24.87 | 24.87 | -0.52% | 885,537 |
| Sep 9, 2025 | 23.00 | 25.14 | 22.08 | 25.00 | 25.00 | 8.08% | 1,276,064 |
| Sep 8, 2025 | 20.32 | 23.25 | 20.08 | 23.13 | 23.13 | 14.50% | 1,373,207 |
Page 1 of 9