BBNX - Beta Bionics, Inc.
13.95
-0.960 -6.882%
Share volume: 586,444
Last Updated: 05-09-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$14.91
-0.96
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $14.80 | $14.80 | $15.01 | $15.01 | $13.14 | $13.14 | $13.95 | $13.95 | 586,444 | $586,444.00 |
| 05-08-2025 | $14.43 | $14.43 | $15.75 | $15.75 | $14.08 | $14.08 | $14.91 | $14.91 | 524,145 | $524,145.00 |
| 05-07-2025 | $11.91 | $11.91 | $14.74 | $14.74 | $11.60 | $11.60 | $14.37 | $14.37 | 1,211,659 | $1,211,659.00 |
| 05-06-2025 | $11.31 | $11.31 | $11.84 | $11.84 | $11.14 | $11.14 | $11.35 | $11.35 | 469,881 | $469,881.00 |
| 05-05-2025 | $11.66 | $11.66 | $12.01 | $12.01 | $11.15 | $11.15 | $11.68 | $11.68 | 404,629 | $404,629.00 |
| 05-02-2025 | $11.38 | $11.38 | $12.37 | $12.37 | $11.38 | $11.38 | $11.83 | $11.83 | 419,801 | $419,801.00 |
| 05-01-2025 | $11.14 | $11.14 | $11.31 | $11.31 | $10.84 | $10.84 | $11.14 | $11.14 | 223,894 | $223,894.00 |
| 04-30-2025 | $10.92 | $10.92 | $11.30 | $11.30 | $10.51 | $10.51 | $11.05 | $11.05 | 305,259 | $305,259.00 |
| 04-29-2025 | $10.74 | $10.74 | $11.38 | $11.38 | $10.23 | $10.23 | $10.99 | $10.99 | 799,132 | $799,132.00 |
| 04-28-2025 | $10.99 | $10.99 | $10.99 | $10.99 | $10.32 | $10.32 | $10.80 | $10.80 | 238,775 | $238,775.00 |
