BBNX - Beta Bionics, Inc.
11.17
-0.260 -2.328%
Share volume: 799,855
Last Updated: 04-24-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$11.43
-0.26
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $11.35 | $11.35 | $11.60 | $11.60 | $10.82 | $10.82 | $11.17 | $11.17 | 799,855 | $799,853.00 |
| 04-23-2026 | $12.22 | $12.22 | $12.22 | $12.22 | $11.15 | $11.15 | $11.43 | $11.43 | 1,279,066 | $1,279,066.00 |
| 04-22-2026 | $12.96 | $12.96 | $12.99 | $12.99 | $10.89 | $10.89 | $12.20 | $12.20 | 2,314,103 | $2,314,103.00 |
| 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 |