Skip to main content
BBNX logo

Beta Bionics, Inc.

BBNXNASDAQHealthcareMedical Devices

$16.39Today:- (-)1Y −13.54%

As of Oct 16, 2026 close

Market cap
$771.08M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.80$32.71
Volume (live)
-
Avg. volume (3M)
1.34M

Beta Bionics (BBNX) Historical Stock Prices

Analyze Beta Bionics (BBNX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Beta Bionics (BBNX) Interactive Price Chart

Interactive historical price chart showing Beta Bionics stock price movements and trends across multiple time periods.

Loading chart...

BBNX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BBNX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.4217.5316.3216.3916.39660.83K
Oct 15, 202616.9817.6016.6017.3117.311.33M
Oct 14, 202617.3517.5416.7216.8716.87891.90K
Oct 13, 202617.8718.1417.5217.6917.69591.03K
Oct 12, 202617.9418.5617.7117.8617.86820.68K
Oct 9, 202617.4717.8817.1217.6317.63955.10K
Oct 8, 202617.9618.0417.0717.4317.43972.55K
Oct 7, 202618.9119.1117.9318.0818.081.53M
Oct 6, 202618.9119.2418.3018.6318.63920.45K
Oct 5, 202618.9119.2718.7318.9518.95624.63K
Oct 2, 202618.8719.2618.2718.9618.96515.08K
Oct 1, 202619.3519.4418.3918.8718.871.14M
Sep 30, 202619.2219.5218.4518.9818.981.46M
Sep 29, 202620.6120.7319.2819.4119.41842.26K
Sep 28, 202621.5021.7019.9320.5220.521.76M
Sep 25, 202621.7421.9821.2521.5121.51925.98K
Sep 24, 202622.3122.6221.4421.7621.76906.85K
Sep 23, 202623.0023.4821.8822.1922.191.40M
Sep 22, 202622.1823.5622.1022.8122.81999.27K
Sep 21, 202622.1122.4821.7822.0422.04780.92K
Sep 18, 202621.3022.1621.1021.8921.891.53M
Sep 17, 202622.4622.6620.3921.4321.433.09M
Sep 16, 202618.6122.2218.4022.1822.187.19M
Sep 15, 202616.7319.5516.3719.2319.231.64M
Sep 14, 202615.5217.6015.5116.7316.731.81M
Sep 11, 202616.5916.7115.8516.5716.57726.02K
Sep 10, 202617.6017.9516.5016.5916.59956.73K
Sep 9, 202619.1419.5417.2617.4217.42848.10K
Sep 8, 202619.1819.5218.7519.3319.33900.49K
Sep 4, 202619.5519.9719.0019.4219.421.41M
Sep 3, 202619.9020.1919.0319.9219.921.37M
Sep 2, 202618.9919.5718.9119.4119.41645.04K
Sep 1, 202619.7520.2318.9319.0719.07563.32K
Aug 31, 202619.4220.0019.0219.9519.95434.68K
Aug 28, 202619.4720.0719.2519.7219.72991.03K
Aug 27, 202619.2219.6419.1219.5419.54518.68K
Aug 26, 202619.1619.4419.0119.3419.34528.73K
Aug 25, 202619.9220.0018.6119.3419.34710.84K
Aug 24, 202618.9719.8518.4719.7319.73863.77K
Aug 21, 202619.5019.5418.5419.0519.05496.49K
Aug 20, 202620.0020.7318.4819.4819.481.93M
Aug 19, 202619.3020.3819.3020.0120.011.95M
Aug 18, 202617.5619.0817.5019.0219.021.98M
Aug 17, 202617.3117.6716.9917.5617.561.27M
Aug 14, 202618.1218.1517.4917.5717.57935.71K
Aug 13, 202617.3318.3217.0418.0818.081.50M
Aug 12, 202617.5217.5216.7617.3317.33637.85K
Aug 11, 202616.5517.6416.1517.6217.62613.54K
Aug 10, 202615.6616.8615.6416.4016.401.32M
Aug 7, 202614.1816.5714.0715.9015.901.27M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.