BBNX - Beta Bionics, Inc.
10.61
-0.500 -4.713%
Share volume: 906,856
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$11.11
-0.50
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $10.92 | $10.92 | $11.09 | $11.09 | $10.44 | $10.44 | $10.61 | $10.61 | 906,856 | $906,856.00 |
| 03-05-2026 | $11.20 | $11.20 | $11.31 | $11.31 | $10.52 | $10.52 | $11.11 | $11.11 | 1,880,229 | $1,880,229.00 |
| 03-04-2026 | $11.57 | $11.57 | $11.86 | $11.86 | $11.35 | $11.35 | $11.38 | $11.38 | 837,866 | $837,866.00 |
| 03-03-2026 | $12.21 | $12.21 | $12.42 | $12.42 | $11.50 | $11.50 | $11.57 | $11.57 | 1,609,030 | $1,609,030.00 |
| 03-02-2026 | $12.39 | $12.39 | $12.67 | $12.67 | $12.06 | $12.06 | $12.52 | $12.52 | 1,318,548 | $1,318,548.00 |
| 02-27-2026 | $12.83 | $12.83 | $12.98 | $12.98 | $12.39 | $12.39 | $12.63 | $12.63 | 684,643 | $684,643.00 |
| 02-26-2026 | $12.95 | $12.95 | $13.15 | $13.15 | $12.73 | $12.73 | $13.02 | $13.02 | 1,049,784 | $1,049,784.00 |
| 02-25-2026 | $13.19 | $13.19 | $13.40 | $13.40 | $12.62 | $12.62 | $12.89 | $12.89 | 1,247,814 | $1,247,814.00 |
| 02-24-2026 | $13.55 | $13.55 | $14.13 | $14.13 | $12.90 | $12.90 | $13.39 | $13.39 | 998,898 | $998,898.00 |
| 02-23-2026 | $13.56 | $13.56 | $14.00 | $14.00 | $13.53 | $13.53 | $13.76 | $13.76 | 607,470 | $607,470.00 |