NASDAQ : BBNX
Beta Bionics, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 17.58 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 955.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Beta Bionics, Inc. (BBNX) closed at 15.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.9 | 17.3 | 15.87 | 15.9 | 805,001 | -5.07% |
| 2026-10-30 | 17.3 | 17.59 | 16.59 | 16.75 | 1,073,070 | -4.72% |
| 2026-10-29 | 17.85 | 18.94 | 16.96 | 17.58 | 1,288,478 | -1.51% |
| 2026-10-28 | 18.715 | 20.07 | 17.15 | 17.85 | 2,798,440 | -16.55% |
| 2026-10-27 | 20.5 | 22.29 | 20.4 | 21.39 | 1,438,290 | +4.29% |
| 2026-10-26 | 19.08 | 21.185 | 19.08 | 20.51 | 1,630,975 | +7.05% |
| 2026-10-23 | 19.38 | 19.54 | 18.808 | 19.16 | 827,848 | -0.93% |
| 2026-10-22 | 18.4 | 19.375 | 18.23 | 19.34 | 685,201 | +5.11% |
| 2026-10-21 | 17.79 | 18.5 | 17.17 | 18.4 | 1,440,594 | +3.72% |
| 2026-10-20 | 16.98 | 18.055 | 16.87 | 17.74 | 656,725 | +5.34% |
| 2026-10-19 | 16.6 | 17.39 | 16.6 | 16.84 | 1,684,844 | +3.00% |
| 2026-10-16 | 17.42 | 17.53 | 16.32 | 16.35 | 660,830 | -5.55% |
| 2026-10-15 | 16.98 | 17.6 | 16.601 | 17.31 | 1,331,124 | +2.61% |
| 2026-10-14 | 17.35 | 17.54 | 16.72 | 16.87 | 891,899 | -4.64% |
| 2026-10-13 | 17.87 | 18.14 | 17.52 | 17.69 | 591,029 | -0.95% |
| 2026-10-12 | 17.94 | 18.56 | 17.71 | 17.86 | 820,680 | +1.30% |
| 2026-10-09 | 17.47 | 17.88 | 17.12 | 17.63 | 955,103 | +1.15% |
| 2026-10-08 | 17.96 | 18.04 | 17.07 | 17.43 | 972,555 | -3.60% |
| 2026-10-07 | 18.91 | 19.11 | 17.934 | 18.08 | 1,531,154 | -2.95% |
| 2026-10-06 | 18.91 | 19.24 | 18.305 | 18.63 | 920,453 | -1.69% |
| 2026-10-05 | 18.91 | 19.265 | 18.735 | 18.95 | 624,626 | -0.05% |
| 2026-10-02 | 18.87 | 19.26 | 18.27 | 18.96 | 515,077 | +0.48% |
| 2026-10-01 | 19.35 | 19.44 | 18.39 | 18.87 | 1,137,528 | -0.58% |
| 2026-09-30 | 19.22 | 19.52 | 18.45 | 18.98 | 1,455,959 | -2.22% |
| 2026-09-29 | 20.61 | 20.725 | 19.28 | 19.41 | 842,265 | -5.41% |
| 2026-09-28 | 21.5 | 21.695 | 19.93 | 20.52 | 1,759,442 | -4.60% |
| 2026-09-25 | 21.74 | 21.98 | 21.25 | 21.51 | 925,981 | -1.15% |
| 2026-09-24 | 22.31 | 22.62 | 21.44 | 21.76 | 906,847 | -1.94% |
| 2026-09-23 | 23 | 23.48 | 21.88 | 22.19 | 1,395,758 | -2.72% |
| 2026-09-22 | 22.18 | 23.56 | 22.1 | 22.81 | 999,272 | +3.49% |
| 2026-09-21 | 22.11 | 22.48 | 21.78 | 22.04 | 780,925 | +0.69% |
| 2026-09-18 | 21.3 | 22.156 | 21.1 | 21.89 | 1,528,597 | +2.15% |
| 2026-09-17 | 22.46 | 22.66 | 20.39 | 21.43 | 3,088,374 | -3.38% |
| 2026-09-16 | 18.61 | 22.22 | 18.4 | 22.18 | 7,189,063 | +15.34% |
| 2026-09-15 | 16.73 | 19.55 | 16.37 | 19.23 | 1,639,145 | +14.94% |
| 2026-09-14 | 15.52 | 17.6 | 15.51 | 16.73 | 1,805,538 | +0.97% |
| 2026-09-11 | 16.585 | 16.71 | 15.845 | 16.57 | 726,023 | -0.12% |
| 2026-09-10 | 17.6 | 17.952 | 16.496 | 16.59 | 956,725 | -4.76% |
| 2026-09-09 | 19.14 | 19.54 | 17.258 | 17.42 | 848,099 | -9.88% |
| 2026-09-08 | 19.18 | 19.52 | 18.75 | 19.33 | 900,487 | -0.46% |
| 2026-09-04 | 19.55 | 19.97 | 19 | 19.42 | 1,407,467 | -2.51% |
| 2026-09-03 | 19.9 | 20.19 | 19.03 | 19.92 | 1,374,774 | +2.60% |
| 2026-09-02 | 18.99 | 19.57 | 18.905 | 19.415 | 645,038 | +1.81% |
| 2026-09-01 | 19.75 | 20.23 | 18.93 | 19.07 | 563,315 | -4.41% |
| 2026-08-31 | 19.42 | 20 | 19.02 | 19.95 | 434,677 | +1.17% |
| 2026-08-28 | 19.47 | 20.07 | 19.25 | 19.72 | 991,031 | +0.92% |
| 2026-08-27 | 19.22 | 19.64 | 19.12 | 19.54 | 518,684 | +1.03% |
| 2026-08-26 | 19.16 | 19.44 | 19.01 | 19.34 | 528,732 | +0.00% |
| 2026-08-25 | 19.92 | 20 | 18.615 | 19.34 | 710,837 | -1.98% |
| 2026-08-24 | 18.97 | 19.85 | 18.47 | 19.73 | 863,775 | +3.57% |
| 2026-08-21 | 19.5 | 19.54 | 18.54 | 19.05 | 496,487 | -2.21% |
| 2026-08-20 | 20 | 20.735 | 18.48 | 19.48 | 1,933,845 | -2.65% |
| 2026-08-19 | 19.3 | 20.38 | 19.3 | 20.01 | 1,947,596 | +5.21% |
| 2026-08-18 | 17.56 | 19.08 | 17.5 | 19.02 | 1,975,542 | +8.31% |
| 2026-08-17 | 17.31 | 17.67 | 16.99 | 17.56 | 1,267,338 | -0.06% |
| 2026-08-14 | 18.12 | 18.15 | 17.49 | 17.57 | 935,709 | -2.82% |
| 2026-08-13 | 17.33 | 18.325 | 17.04 | 18.08 | 1,502,036 | +4.33% |
| 2026-08-12 | 17.52 | 17.52 | 16.76 | 17.33 | 637,846 | -1.65% |
| 2026-08-11 | 16.55 | 17.64 | 16.15 | 17.62 | 613,537 | +7.44% |
| 2026-08-10 | 15.66 | 16.86 | 15.641 | 16.4 | 1,316,046 | +3.14% |
| 2026-08-07 | 14.18 | 16.575 | 14.067 | 15.9 | 1,274,254 | +12.69% |
| 2026-08-06 | 13.72 | 14.23 | 13.615 | 14.11 | 590,143 | +1.44% |
| 2026-08-05 | 14.59 | 14.68 | 13.698 | 13.91 | 896,874 | -4.53% |
| 2026-08-04 | 13.35 | 14.58 | 13.33 | 14.57 | 3,333,832 | +9.14% |
| 2026-08-03 | 12.83 | 13.91 | 12.73 | 13.35 | 2,819,024 | +4.05% |
| 2026-07-31 | 13.99 | 14.283 | 12.79 | 12.83 | 2,004,574 | -10.09% |
| 2026-07-30 | 15.97 | 16.44 | 13.55 | 14.27 | 3,194,139 | -5.93% |
| 2026-07-29 | 15.65 | 15.96 | 14.96 | 15.17 | 1,646,705 | -3.99% |
| 2026-07-28 | 16.29 | 16.37 | 15.59 | 15.8 | 660,056 | -1.19% |
| 2026-07-27 | 16.3 | 16.32 | 15.495 | 15.99 | 845,589 | +0.88% |
| 2026-07-24 | 16.37 | 16.37 | 15.73 | 15.85 | 558,296 | -1.74% |
| 2026-07-23 | 15.752 | 16.58 | 15.53 | 16.13 | 1,329,008 | -1.10% |
| 2026-07-22 | 17.44 | 17.814 | 16.28 | 16.31 | 1,386,633 | -7.43% |
| 2026-07-21 | 17.56 | 18.2 | 17.11 | 17.62 | 1,095,190 | -1.12% |
| 2026-07-20 | 17.15 | 18.129 | 16.79 | 17.82 | 711,477 | +3.07% |
| 2026-07-17 | 16.51 | 17.57 | 15.79 | 17.29 | 1,233,762 | +2.31% |
| 2026-07-16 | 16.861 | 17.62 | 16.68 | 16.9 | 687,750 | +0.24% |
| 2026-07-15 | 16.89 | 17.87 | 16.36 | 16.86 | 1,746,679 | +0.00% |
| 2026-07-14 | 17.15 | 17.63 | 16.19 | 16.86 | 1,475,157 | -0.53% |
| 2026-07-13 | 17.1 | 17.52 | 16.43 | 16.95 | 1,010,845 | -0.47% |
| 2026-07-10 | 16.51 | 17.09 | 15.92 | 17.03 | 1,060,498 | +3.65% |
| 2026-07-09 | 16.09 | 16.49 | 15.86 | 16.43 | 428,684 | +1.55% |
| 2026-07-08 | 16.63 | 16.91 | 15.68 | 16.18 | 999,485 | -4.82% |
| 2026-07-07 | 16.82 | 17.57 | 16.668 | 17 | 787,233 | +1.67% |
| 2026-07-06 | 16.56 | 17 | 16.49 | 16.72 | 694,655 | -0.24% |
| 2026-07-02 | 16.71 | 17.06 | 16.175 | 16.76 | 606,898 | +0.36% |
| 2026-07-01 | 15.91 | 16.84 | 15.88 | 16.7 | 787,411 | +6.57% |
| 2026-06-30 | 16.97 | 16.97 | 15.51 | 15.67 | 931,679 | -7.82% |
| 2026-06-29 | 16.83 | 17.18 | 16.69 | 17 | 715,562 | +1.07% |
| 2026-06-26 | 15.82 | 17.11 | 15.64 | 16.82 | 2,041,708 | +5.72% |
| 2026-06-25 | 14.705 | 16.63 | 14.62 | 15.91 | 1,093,074 | +8.01% |
| 2026-06-24 | 13.88 | 15.04 | 13.845 | 14.73 | 1,481,541 | +7.75% |
| 2026-06-23 | 13.67 | 13.94 | 13.5 | 13.67 | 864,205 | -0.22% |
| 2026-06-22 | 13.85 | 14.26 | 13.02 | 13.7 | 952,218 | -1.30% |
| 2026-06-18 | 13.59 | 13.945 | 13.205 | 13.88 | 1,244,667 | +5.23% |
| 2026-06-17 | 14.01 | 14.24 | 13.17 | 13.19 | 1,230,879 | -5.45% |
| 2026-06-16 | 14.01 | 14.6 | 13.242 | 13.95 | 1,124,346 | -2.99% |
| 2026-06-15 | 14.88 | 15 | 13.945 | 14.38 | 941,862 | -1.03% |
| 2026-06-12 | 14.44 | 14.865 | 14.21 | 14.53 | 1,328,662 | -1.09% |
| 2026-06-11 | 13.61 | 14.86 | 13.32 | 14.69 | 1,515,270 | +7.07% |
| 2026-06-10 | 14.37 | 14.6 | 13.72 | 13.72 | 712,896 | -4.66% |
| 2026-06-09 | 14 | 14.88 | 13.82 | 14.39 | 885,363 | +3.75% |
| 2026-06-08 | 13.89 | 14.4 | 13.735 | 13.87 | 1,263,532 | -0.14% |
| 2026-06-05 | 13.78 | 14.257 | 13.71 | 13.89 | 1,006,979 | +0.00% |
| 2026-06-04 | 12.31 | 14.33 | 12.26 | 13.89 | 1,323,904 | +11.57% |
| 2026-06-03 | 12.69 | 12.95 | 12.31 | 12.45 | 1,045,936 | -2.66% |
| 2026-06-02 | 12.54 | 12.95 | 12.29 | 12.79 | 900,372 | -0.08% |
| 2026-06-01 | 12 | 12.96 | 11.77 | 12.8 | 707,002 | +5.61% |
| 2026-05-29 | 12.17 | 12.31 | 11.74 | 12.12 | 430,333 | +0.17% |
| 2026-05-28 | 11.5 | 12.14 | 11.37 | 12.1 | 580,207 | +4.04% |
| 2026-05-27 | 11.81 | 12.2 | 11.44 | 11.63 | 572,809 | -0.77% |
| 2026-05-26 | 11.66 | 11.99 | 11.26 | 11.72 | 796,087 | -0.85% |
| 2026-05-22 | 11.21 | 12.42 | 11.01 | 11.82 | 1,128,450 | +11.40% |
| 2026-05-21 | 9.95 | 10.685 | 9.7 | 10.61 | 841,538 | +4.95% |
| 2026-05-20 | 9.4 | 10.25 | 9.36 | 10.11 | 660,108 | +7.32% |
| 2026-05-19 | 9.38 | 9.52 | 9.15 | 9.42 | 584,122 | +0.21% |
| 2026-05-18 | 9.25 | 9.71 | 9.03 | 9.4 | 964,689 | -0.63% |
| 2026-05-15 | 9.03 | 9.47 | 9.01 | 9.46 | 906,254 | +2.83% |
| 2026-05-14 | 9.55 | 9.73 | 9.18 | 9.2 | 611,261 | -4.47% |
| 2026-05-13 | 9.64 | 9.74 | 9.385 | 9.63 | 757,503 | -1.93% |