Beta Bionics Inc (BBNX)

Overview News Price History Discussions Forecast

Beta Bionics Inc Stock (BBNX) Price History

The historical daily chart and data for Beta Bionics Inc stock (BBNX), show that the latest closing stock price as of May 05, 2026, is $10.01.

Beta Bionics Inc all-time high stock price is $32.71, occurred on November 26, 2025.
The lowest Beta Bionics Inc stock price recorded was $8.80 on April 10, 2026. Since then, Beta Bionics Inc's stock price has risen over 13.75% to $10.01 now.
The 52-week high stock price for BBNX is $32.71, representing a 226.77% increase from the current share price, occurred on November 26, 2025.
The 52-week low stock price for BBNX is $8.80, indicating a -12.09% decrease from the current share price, occurred on April 10, 2026.

The table below shows more information about BBNX historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$10.31	$9.89	$0.42	319,450.0	-2.05%
May 04, 2026	$10.44	$10.10	$0.3395	441,062.0	-0.68%
May 01, 2026	$10.54	$10.16	$0.38	466,562.0	+0.88%
Apr 30, 2026	$10.22	$9.87	$0.355	680,713.0	+3.03%
Apr 29, 2026	$10.05	$9.59	$0.4595	1,018,328.0	-1.79%
Apr 28, 2026	$10.88	$9.95	$0.935	1,097,733.0	-5.35%
Apr 27, 2026	$11.40	$10.60	$0.80	605,758.0	-4.66%
Apr 24, 2026	$11.60	$10.82	$0.775	799,853.0	-2.27%
Apr 23, 2026	$12.22	$11.15	$1.07	1,277,791.0	-6.31%
Apr 22, 2026	$12.99	$10.89	$2.10	2,313,914.0	-0.57%
Apr 21, 2026	$13.09	$11.84	$1.25	989,587.0	-4.96%
Apr 20, 2026	$13.35	$12.79	$0.56	1,358,924.0	-0.54%
Apr 17, 2026	$13.13	$12.28	$0.85	1,583,704.0	+6.57%
Apr 16, 2026	$13.32	$11.98	$1.34	1,601,083.0	-6.45%
Apr 15, 2026	$13.27	$11.51	$1.76	2,237,916.0	+10.25%
Apr 14, 2026	$11.85	$10.50	$1.35	1,204,064.0	+11.10%
Apr 13, 2026	$10.65	$8.88	$1.77	1,208,812.0	+19.98%
Apr 10, 2026	$9.71	$8.80	$0.91	2,005,259.0	-8.00%
Apr 09, 2026	$10.03	$9.53	$0.50	829,486.0	-1.63%
Apr 08, 2026	$10.30	$9.46	$0.835	983,356.0	+0.62%
Apr 07, 2026	$10.12	$9.57	$0.5499	631,149.0	-2.21%

Beta Bionics Inc Stock (BBNX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Beta Bionics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBNX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beta Bionics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Beta Bionics Inc Stock (BBNX) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$10.54	$9.89	$0.65	1,546,524.0	-1.86%
Apr, 2026	$13.35	$8.80	$4.55	24,314,196.0	+1.80%
Mar, 2026	$12.67	$9.37	$3.30	25,195,756.0	-20.67%
Feb, 2026	$15.53	$11.33	$4.20	23,502,596.0	-8.68%
Jan, 2026	$32.58	$13.77	$18.81	30,468,680.0	-54.61%

Beta Bionics Inc Stock (BBNX) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$32.26	$27.86	$4.40	19,691,286.0	+2.01%
Nov, 2025	$32.71	$24.33	$8.38	9,714,589.0	+15.14%
Oct, 2025	$30.47	$19.07	$11.40	16,125,779.0	+36.99%
Sep, 2025	$26.66	$18.52	$8.14	23,247,306.0	+5.47%
Aug, 2025	$19.32	$14.04	$5.28	12,495,241.0	+12.21%
Jul, 2025	$17.50	$12.26	$5.24	12,509,178.0	+15.32%
Jun, 2025	$20.25	$14.40	$5.85	10,805,472.0	-15.55%
May, 2025	$17.39	$10.84	$6.55	10,810,313.0	+56.02%
Apr, 2025	$12.21	$8.89	$3.32	9,123,934.0	-9.72%
Mar, 2025	$21.62	$11.29	$10.33	12,851,760.0	-41.63%
Feb, 2025	$24.36	$18.67	$5.68	5,672,703.0	+0.00%