Beta Bionics, Inc. - Common Stock (BBNX)

Last Price31.16

Change-0.81 (-2.53%)

NASDAQ · Last Trade: Dec 31st, 3:44 PM EST

Historical Prices For Beta Bionics, Inc. - Common Stock (BBNX)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	31.37	32.03	30.86	31.97	526,765	31.97
12/29/2025	31.53	31.57	30.80	31.27	349,403	31.27
12/26/2025	31.08	31.89	30.32	31.86	607,447	31.86
12/24/2025	31.35	31.78	30.81	31.09	643,553	31.09
12/23/2025	31.20	32.05	30.44	31.35	588,358	31.35
12/22/2025	29.17	32.26	28.59	31.69	2,358,475	31.69
12/19/2025	28.97	30.07	28.65	29.25	1,513,345	29.25
12/18/2025	30.05	30.64	28.83	29.06	1,840,711	29.06
12/17/2025	29.63	30.06	29.06	29.19	1,545,568	29.19
12/16/2025	29.41	29.78	27.86	29.63	668,237	29.63
12/15/2025	29.79	30.05	28.85	29.72	1,199,036	29.72
12/12/2025	29.46	30.50	28.84	29.76	776,410	29.76
12/11/2025	29.18	29.66	28.76	29.31	617,262	29.31
12/10/2025	29.09	29.67	28.01	29.25	888,685	29.25
12/09/2025	28.31	29.69	28.00	29.01	721,781	29.01
12/08/2025	29.70	30.49	28.09	28.31	954,370	28.31
12/05/2025	30.45	30.93	28.76	29.38	929,173	29.38
12/04/2025	30.03	31.51	29.56	30.00	2,652,084	30.00
12/03/2025	28.36	30.99	28.36	30.40	686,762	30.40
12/02/2025	29.65	30.06	27.87	28.44	597,164	28.44
12/01/2025	29.91	30.80	28.25	29.53	465,237	29.53
11/28/2025	31.18	31.65	30.54	31.34	220,752	31.34
11/26/2025	32.00	32.71	30.84	30.86	442,859	30.86
11/25/2025	31.06	32.00	30.49	31.51	468,984	31.51
11/24/2025	31.50	32.41	30.32	31.40	670,201	31.40
11/21/2025	28.23	32.11	28.01	31.42	673,295	31.42
11/20/2025	28.31	30.41	27.94	28.40	514,891	28.40
11/19/2025	27.26	28.30	26.81	27.72	345,982	27.72
11/18/2025	27.06	28.00	26.31	27.11	308,605	27.11
11/17/2025	27.01	27.72	26.22	27.16	288,043	27.16
11/14/2025	26.23	27.54	26.13	27.18	316,711	27.18
11/13/2025	28.37	29.22	26.19	26.24	556,901	26.24
11/12/2025	28.62	29.00	28.10	28.16	366,554	28.16
11/11/2025	27.49	29.59	26.66	28.82	681,583	28.82
11/10/2025	26.81	27.55	26.53	27.49	660,709	27.49
11/07/2025	25.07	26.47	24.93	26.30	619,648	26.30
11/06/2025	26.63	26.63	24.33	25.04	692,394	25.04
11/05/2025	27.90	27.90	25.95	26.51	780,860	26.51
11/04/2025	27.50	28.01	26.51	27.81	549,009	27.81
11/03/2025	27.16	28.41	26.00	27.70	612,544	27.70
10/31/2025	26.78	27.81	26.16	27.22	570,958	27.22
10/30/2025	26.34	28.76	26.00	26.78	1,095,371	26.78
10/29/2025	28.10	30.47	26.57	26.79	2,944,947	26.79
10/28/2025	23.80	24.87	23.45	24.28	1,101,959	24.28
10/27/2025	21.02	24.01	21.02	23.75	783,738	23.75
10/24/2025	20.00	21.20	19.46	20.95	904,188	20.95
10/23/2025	21.22	21.74	19.55	20.02	612,277	20.02
10/22/2025	21.02	22.54	20.76	21.22	769,175	21.22
10/21/2025	20.76	21.32	20.00	20.98	743,499	20.98
10/20/2025	20.15	20.42	19.79	20.24	503,167	20.24
10/17/2025	20.32	20.84	19.89	20.02	450,021	20.02
10/16/2025	21.31	21.65	20.27	20.63	374,396	20.63
10/15/2025	22.49	22.50	21.03	21.13	553,743	21.13
10/14/2025	22.00	22.50	21.09	22.34	299,179	22.34
10/13/2025	21.06	22.42	20.80	22.15	447,876	22.15
10/10/2025	22.79	22.79	20.96	21.03	416,092	21.03
10/09/2025	22.40	23.41	21.97	22.23	525,837	22.23
10/08/2025	22.00	22.69	21.66	22.13	451,004	22.13
10/07/2025	21.65	22.70	21.56	22.15	278,651	22.15
10/06/2025	22.26	22.36	21.90	21.95	306,332	21.95
10/03/2025	20.80	23.08	20.66	22.26	568,463	22.26
10/02/2025	20.31	20.77	20.05	20.49	581,308	20.49
10/01/2025	21.00	21.08	19.07	20.21	868,173	20.21
9/30/2025	19.85	20.07	19.48	19.87	523,706	19.87