Beta Bionics, Inc. BBNX
16.42 USD -0.09 (-0.55%)
Regular-session close
16.42 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
16.09 Day range 17.53
8.86 52-week range 31.99
- YTD
- -46.11%
- 1 year
- -37.42%
BBNX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.57 | 17.53 | 16.09 | 16.42 | -0.09 | -0.55% | 1,095,400 |
| Nov 12, 2026 | 17.67 | 17.67 | 16.37 | 16.51 | -1.30 | -7.30% | 982,400 |
| Nov 11, 2026 | 16.77 | 17.91 | 16.77 | 17.81 | +1.29 | +7.81% | 913,900 |
| Nov 10, 2026 | 16.56 | 16.99 | 16.12 | 16.52 | -0.43 | -2.54% | 659,000 |
| Nov 9, 2026 | 15.90 | 17.04 | 15.56 | 16.95 | +1.25 | +7.96% | 656,500 |
| Nov 6, 2026 | 15.33 | 15.81 | 14.38 | 15.70 | +0.21 | +1.36% | 1,222,800 |
| Nov 5, 2026 | 17.00 | 17.51 | 14.54 | 15.49 | -1.46 | -8.61% | 2,076,500 |
| Nov 4, 2026 | 15.18 | 16.95 | 15.18 | 16.95 | +1.85 | +12.25% | 1,179,000 |
| Nov 3, 2026 | 15.94 | 16.06 | 14.95 | 15.10 | -0.80 | -5.03% | 741,000 |
| Nov 2, 2026 | 16.90 | 17.30 | 15.87 | 15.90 | -0.85 | -5.07% | 804,200 |
| Oct 30, 2026 | 17.30 | 17.59 | 16.59 | 16.75 | -0.83 | -4.72% | 1,072,500 |
| Oct 29, 2026 | 17.85 | 18.94 | 16.96 | 17.58 | -0.27 | -1.51% | 1,288,500 |
| Oct 28, 2026 | 18.72 | 20.07 | 17.15 | 17.85 | -3.54 | -16.55% | 2,798,400 |
| Oct 27, 2026 | 20.50 | 22.29 | 20.40 | 21.39 | +0.88 | +4.29% | 1,438,300 |
| Oct 26, 2026 | 19.08 | 21.18 | 19.08 | 20.51 | +1.35 | +7.05% | 1,631,000 |
| Oct 23, 2026 | 19.38 | 19.54 | 18.81 | 19.16 | -0.18 | -0.93% | 827,800 |
| Oct 22, 2026 | 18.40 | 19.38 | 18.23 | 19.34 | +0.94 | +5.11% | 685,200 |
| Oct 21, 2026 | 17.79 | 18.50 | 17.17 | 18.40 | +0.66 | +3.72% | 1,440,600 |
| Oct 20, 2026 | 16.98 | 18.06 | 16.87 | 17.74 | +0.90 | +5.34% | 656,700 |
| Oct 19, 2026 | 16.60 | 17.39 | 16.60 | 16.84 | +0.49 | +3.00% | 1,684,600 |
| Oct 16, 2026 | 17.42 | 17.53 | 16.32 | 16.35 | -0.96 | -5.55% | 660,800 |
| Oct 15, 2026 | 16.98 | 17.60 | 16.60 | 17.31 | +0.44 | +2.61% | 1,331,100 |
| Oct 14, 2026 | 17.35 | 17.54 | 16.72 | 16.87 | -0.82 | -4.64% | 892,900 |
| Oct 13, 2026 | 17.87 | 18.14 | 17.52 | 17.69 | -0.17 | -0.95% | 591,200 |
| Oct 12, 2026 | 17.94 | 18.56 | 17.71 | 17.86 | +0.23 | +1.30% | 820,700 |
| Oct 9, 2026 | 17.47 | 17.88 | 17.12 | 17.63 | +0.20 | +1.15% | 955,100 |
| Oct 8, 2026 | 17.96 | 18.04 | 17.07 | 17.43 | -0.65 | -3.60% | 1,113,800 |
| Oct 7, 2026 | 18.91 | 19.11 | 17.93 | 18.08 | -0.55 | -2.95% | 1,531,200 |
| Oct 6, 2026 | 18.91 | 19.24 | 18.31 | 18.63 | -0.32 | -1.69% | 922,800 |
| Oct 5, 2026 | 18.91 | 19.26 | 18.74 | 18.95 | -0.01 | -0.05% | 624,600 |
| Oct 2, 2026 | 18.87 | 19.26 | 18.27 | 18.96 | +0.09 | +0.48% | 515,100 |
| Oct 1, 2026 | 19.35 | 19.44 | 18.39 | 18.87 | -0.11 | -0.58% | 1,137,500 |
| Sep 30, 2026 | 19.22 | 19.52 | 18.45 | 18.98 | -0.43 | -2.22% | 1,456,300 |
| Sep 29, 2026 | 20.61 | 20.73 | 19.28 | 19.41 | -1.11 | -5.41% | 842,500 |
| Sep 28, 2026 | 21.50 | 21.69 | 19.93 | 20.52 | -0.99 | -4.60% | 1,760,500 |
| Sep 25, 2026 | 21.74 | 21.98 | 21.25 | 21.51 | -0.25 | -1.15% | 926,000 |
| Sep 24, 2026 | 22.31 | 22.62 | 21.44 | 21.76 | -0.43 | -1.94% | 906,800 |
| Sep 23, 2026 | 23.00 | 23.48 | 21.88 | 22.19 | -0.62 | -2.72% | 1,396,300 |
| Sep 22, 2026 | 22.18 | 23.56 | 22.10 | 22.81 | +0.77 | +3.49% | 999,600 |
| Sep 21, 2026 | 22.11 | 22.48 | 21.78 | 22.04 | +0.15 | +0.69% | 783,300 |
| Sep 18, 2026 | 21.30 | 22.16 | 21.10 | 21.89 | +0.46 | +2.15% | 1,529,000 |
| Sep 17, 2026 | 22.46 | 22.66 | 20.39 | 21.43 | -0.75 | -3.38% | 3,090,300 |
| Sep 16, 2026 | 18.61 | 22.22 | 18.40 | 22.18 | +2.95 | +15.34% | 7,191,200 |
| Sep 15, 2026 | 16.73 | 19.55 | 16.37 | 19.23 | +2.50 | +14.94% | 1,694,200 |
| Sep 14, 2026 | 15.52 | 17.60 | 15.51 | 16.73 | +0.16 | +0.97% | 1,805,500 |
| Sep 11, 2026 | 16.58 | 16.71 | 15.85 | 16.57 | -0.02 | -0.12% | 726,100 |
| Sep 10, 2026 | 17.60 | 17.95 | 16.50 | 16.59 | -0.83 | -4.76% | 957,700 |
| Sep 9, 2026 | 19.14 | 19.54 | 17.26 | 17.42 | -1.91 | -9.88% | 848,100 |
| Sep 8, 2026 | 19.18 | 19.52 | 18.75 | 19.33 | -0.09 | -0.46% | 900,800 |
| Sep 4, 2026 | 19.55 | 19.97 | 19.00 | 19.42 | -0.50 | -2.51% | 1,407,500 |
| Sep 3, 2026 | 19.90 | 20.19 | 19.03 | 19.92 | +0.50 | +2.57% | 1,403,500 |
| Sep 2, 2026 | 18.99 | 19.57 | 18.91 | 19.42 | +0.35 | +1.84% | 645,100 |
| Sep 1, 2026 | 19.75 | 20.23 | 18.93 | 19.07 | -0.88 | -4.41% | 564,400 |
| Aug 31, 2026 | 19.42 | 20.00 | 19.02 | 19.95 | +0.23 | +1.17% | 434,900 |
| Aug 28, 2026 | 19.47 | 20.07 | 19.25 | 19.72 | +0.18 | +0.92% | 992,700 |
| Aug 27, 2026 | 19.22 | 19.64 | 19.12 | 19.54 | +0.20 | +1.03% | 518,700 |
| Aug 26, 2026 | 19.16 | 19.44 | 19.01 | 19.34 | 0.00 | 0.00% | 529,800 |
| Aug 25, 2026 | 19.92 | 20.00 | 18.61 | 19.34 | -0.39 | -1.98% | 711,000 |
| Aug 24, 2026 | 18.97 | 19.85 | 18.47 | 19.73 | +0.68 | +3.57% | 864,300 |
| Aug 21, 2026 | 19.50 | 19.54 | 18.54 | 19.05 | -0.43 | -2.21% | 496,500 |
| Aug 20, 2026 | 20.00 | 20.74 | 18.48 | 19.48 | -0.53 | -2.65% | 1,933,800 |
| Aug 19, 2026 | 19.30 | 20.38 | 19.30 | 20.01 | +0.99 | +5.21% | 1,947,600 |
| Aug 18, 2026 | 17.56 | 19.08 | 17.50 | 19.02 | +1.46 | +8.31% | 1,976,000 |
| Aug 17, 2026 | 17.31 | 17.67 | 16.99 | 17.56 | -0.01 | -0.06% | 1,267,700 |
| Aug 14, 2026 | 18.12 | 18.15 | 17.49 | 17.57 | -0.51 | -2.82% | 935,900 |
65 days, newest first. Daily bars as drawn on the BBNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.