BBNX - Beta Bionics Inc.
12.2
-0.070 -0.574%
Share volume: 2,313,343
Last Updated: 04-22-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$12.27
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $12.96 | $12.96 | $12.99 | $12.99 | $10.89 | $10.89 | $12.20 | $12.20 | 2,313,343 | $2,313,343.00 |
| 04-21-2026 | $13.03 | $13.03 | $13.09 | $13.09 | $11.84 | $11.84 | $12.27 | $12.27 | 991,781 | $991,781.00 |
| 04-20-2026 | $13.10 | $13.10 | $13.35 | $13.35 | $12.79 | $12.79 | $12.91 | $12.91 | 1,358,977 | $1,358,977.00 |
| 04-17-2026 | $12.50 | $12.50 | $13.13 | $13.13 | $12.28 | $12.28 | $12.98 | $12.98 | 1,583,720 | $1,583,720.00 |
| 04-16-2026 | $13.02 | $13.02 | $13.32 | $13.32 | $11.99 | $11.99 | $12.18 | $12.18 | 1,601,489 | $1,601,489.00 |
| 04-15-2026 | $11.51 | $11.51 | $13.27 | $13.27 | $11.51 | $11.51 | $13.02 | $13.02 | 2,237,925 | $2,237,925.00 |
| 04-14-2026 | $10.50 | $10.50 | $11.85 | $11.85 | $10.50 | $10.50 | $11.81 | $11.81 | 1,204,118 | $1,204,118.00 |
| 04-13-2026 | $8.88 | $8.88 | $10.65 | $10.65 | $8.88 | $8.88 | $10.63 | $10.63 | 1,208,916 | $1,208,916.00 |
| 04-10-2026 | $9.63 | $9.63 | $9.71 | $9.71 | $8.80 | $8.80 | $8.86 | $8.86 | 2,007,517 | $2,007,517.00 |
| 04-09-2026 | $9.67 | $9.67 | $10.03 | $10.03 | $9.53 | $9.53 | $9.63 | $9.63 | 830,724 | $830,724.00 |