Get the Stockscreener App
9.73
2.21%
-0.22
Pre-market:
9.82
0.09
+0.92%
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 April 07, 2026, is $9.73.
- 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 $8.89 on April 07, 2025. Since then, Beta Bionics Inc's stock price has risen over 9.45% to $9.73 now.
- The 52-week high stock price for BBNX is $32.71, representing a 236.18% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for BBNX is $9.37, indicating a -3.70% decrease from the current share price, occurred on March 31, 2026.
The table below shows more information about BBNX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 07, 2026 | $10.12 | $9.57 | $0.5499 | 631,149.0 | -2.21% |
| Apr 06, 2026 | $10.09 | $9.80 | $0.29 | 476,154.0 | +0.20% |
| Apr 02, 2026 | $10.28 | $9.69 | $0.59 | 611,876.0 | -0.80% |
| Apr 01, 2026 | $10.49 | $9.96 | $0.535 | 798,736.0 | -0.10% |
| Mar 31, 2026 | $10.40 | $9.37 | $1.03 | 2,038,721.0 | +1.62% |
| Mar 30, 2026 | $10.92 | $9.70 | $1.22 | 1,628,814.0 | -8.36% |
| Mar 27, 2026 | $11.45 | $10.73 | $0.715 | 812,652.0 | -6.60% |
| Mar 26, 2026 | $11.69 | $11.22 | $0.47 | 1,038,439.0 | +1.86% |
| Mar 25, 2026 | $11.92 | $11.16 | $0.76 | 723,777.0 | +0.62% |
| Mar 24, 2026 | $11.42 | $10.85 | $0.57 | 579,941.0 | +2.00% |
| Mar 23, 2026 | $11.62 | $10.77 | $0.85 | 759,158.0 | +2.99% |
| Mar 20, 2026 | $10.93 | $10.50 | $0.43 | 1,714,171.0 | -0.93% |
| Mar 19, 2026 | $11.03 | $10.43 | $0.60 | 1,189,561.0 | +1.60% |
| Mar 18, 2026 | $10.92 | $10.39 | $0.53 | 1,683,374.0 | -0.09% |
| Mar 17, 2026 | $11.18 | $10.59 | $0.59 | 914,465.0 | -2.12% |
| Mar 16, 2026 | $11.00 | $10.39 | $0.61 | 903,609.0 | +4.62% |
| Mar 13, 2026 | $10.62 | $10.20 | $0.42 | 891,988.0 | +2.77% |
| Mar 12, 2026 | $10.56 | $9.91 | $0.65 | 624,215.0 | -6.99% |
| Mar 11, 2026 | $11.27 | $10.52 | $0.75 | 668,001.0 | -0.91% |
| Mar 10, 2026 | $11.26 | $10.55 | $0.7056 | 870,653.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $10.49 | $9.57 | $0.92 | 3,149,064.0 | -2.89% |
| 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% |
0.44%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):