Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Beta Bionics, Inc. (BBNX) Historical Prices

BBNX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.3017.5916.5916.7516.75-4.72%1,072,4540.87
Oct 29, 202617.8518.9416.9617.5817.58-1.51%1,288,4751.02
Oct 28, 202618.7220.0717.1517.8517.85-16.55%2,798,3722.24
Oct 27, 202620.5022.2920.4021.3921.39+4.29%1,367,4691.07
Oct 26, 202619.0821.1919.0820.5120.51+7.05%1,630,9691.27
Oct 23, 202619.3819.5418.8119.1619.16-0.93%827,8470.65
Oct 22, 202618.4019.3818.2319.3419.34+5.11%685,1990.53
Oct 21, 202617.7918.5017.1718.4018.40+3.72%1,440,5941.14
Oct 20, 202616.9818.0616.8717.7417.74+5.34%656,7250.51
Oct 19, 202616.6017.3916.6016.8416.84+3.00%1,684,5641.32
Oct 16, 202617.4217.5316.3216.3516.35-5.55%660,8300.52
Oct 15, 202616.9817.6016.6017.3117.31+2.61%1,331,1321.05
Oct 14, 202617.3517.5416.7216.8716.87-4.64%892,9150.70
Oct 13, 202617.8718.1417.5217.6917.69-0.95%591,3520.46
Oct 12, 202617.9418.5617.7117.8617.86+1.30%820,8320.64
Oct 09, 202617.4717.8817.1217.6317.63+1.15%955,1200.73
Oct 08, 202617.9618.0417.0717.4317.43-3.60%1,113,9490.86
Oct 07, 202618.9119.1117.9318.0818.08-2.95%1,531,1541.19
Oct 06, 202618.9119.2418.3118.6318.63-1.69%922,8140.72
Oct 05, 202618.9119.2718.7418.9518.95-0.05%624,6260.48
Oct 02, 202618.8719.2618.2718.9618.96+0.48%515,0810.40
Oct 01, 202619.3519.4418.3918.8718.87-0.58%1,137,5280.88
Sep 30, 202619.2219.5218.4518.9818.98-2.22%1,456,3871.15
Sep 29, 202620.6120.7319.2819.4119.41-5.41%842,6060.67
Sep 28, 202621.5021.7019.9320.5220.52-4.60%1,760,4661.42
Sep 25, 202621.7421.9821.2521.5121.51-1.15%926,0120.74
Sep 24, 202622.3122.6221.4421.7621.76-1.94%906,8500.73
Sep 23, 202623.0023.4821.8822.1922.19-2.72%1,396,3301.12
Sep 22, 202622.1823.5622.1022.8122.81+3.49%999,5850.80
Sep 21, 202622.1122.4821.7822.0422.04+0.69%783,2960.62
Sep 18, 202621.3022.1621.1021.8921.89+2.15%1,529,0281.22
Sep 17, 202622.4622.6620.3921.4321.43-3.38%3,090,3002.53
Sep 16, 202618.6122.2218.4022.1822.18+15.34%7,193,4536.39
Sep 15, 202616.7319.5516.3719.2319.23+14.94%1,702,6291.52
Sep 14, 202615.5217.6015.5116.7316.73+0.97%1,805,5421.63
Sep 11, 202616.5916.7115.8516.5716.57-0.12%726,1460.65
Sep 10, 202617.6017.9516.5016.5916.59-4.76%957,7110.86
Sep 09, 202619.1419.5417.2617.4217.42-9.88%848,7490.75
Sep 08, 202619.1819.5218.7519.3319.33-0.46%900,8330.80
Sep 07, 202619.5519.9719.0019.4219.42+0.00%00.00
Sep 04, 202619.5519.9719.0019.4219.42-2.51%1,407,4681.24
Sep 03, 202619.9020.1919.0319.9219.92+2.60%1,403,5311.24
Sep 02, 202618.9919.5718.9119.4219.42+1.81%645,1230.57
Sep 01, 202619.7520.2318.9319.0719.07-4.41%564,3150.49
Aug 31, 202619.4220.0019.0219.9519.95+1.17%434,8720.38
Aug 28, 202619.4720.0719.2519.7219.72+0.92%992,7210.86
Aug 27, 202619.2219.6419.1219.5419.54+1.03%518,9160.45
Aug 26, 202619.1619.4419.0119.3419.34+0.00%529,8960.46
Aug 25, 202619.9220.0018.6219.3419.34-1.98%710,9550.62
Aug 24, 202618.9719.8518.4719.7319.73+3.57%864,5330.75