5 DAY PERFORMANCE
-4.28%
1 MONTH PERFORMANCE
+13.16%
3 MONTH PERFORMANCE
+48.51%
6 MONTH PERFORMANCE
+53.45%
Beta Bionics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.03 | $30.00 (-0.1%) | $31.51 | $29.56 | 644.58 K | $1.31 B |
| 12/03/2025 | $28.36 | $30.40 (7.19%) | $30.99 | $28.36 | 686.80 K | $1.33 B |
| 12/02/2025 | $29.65 | $28.44 (-4.08%) | $30.06 | $27.87 | 597.20 K | $1.24 B |
| 12/01/2025 | $29.91 | $29.53 (-1.27%) | $30.80 | $28.25 | 420.00 K | $1.29 B |
| 11/28/2025 | $31.18 | $31.34 (0.51%) | $31.65 | $30.54 | 220.80 K | $1.37 B |
| 11/26/2025 | $32.00 | $30.86 (-3.56%) | $32.71 | $30.84 | 442.86 K | $1.35 B |
| 11/25/2025 | $31.06 | $31.51 (1.45%) | $32.00 | $30.49 | 421.21 K | $1.37 B |
| 11/24/2025 | $31.50 | $31.40 (-0.32%) | $32.41 | $30.32 | 672.30 K | $1.37 B |
| 11/21/2025 | $28.23 | $31.42 (11.3%) | $32.11 | $28.01 | 673.30 K | $1.37 B |
| 11/20/2025 | $28.31 | $28.40 (0.32%) | $30.41 | $27.94 | 514.97 K | $1.24 B |
| 11/19/2025 | $27.26 | $27.72 (1.69%) | $28.30 | $26.81 | 346.00 K | $1.21 B |
| 11/18/2025 | $27.06 | $27.11 (0.18%) | $28.00 | $26.31 | 308.61 K | $1.18 B |
| 11/17/2025 | $27.01 | $27.16 (0.56%) | $27.72 | $26.22 | 288.10 K | $1.19 B |
| 11/14/2025 | $26.23 | $27.18 (3.62%) | $27.54 | $26.13 | 316.71 K | $1.19 B |
| 11/13/2025 | $28.37 | $26.24 (-7.51%) | $29.22 | $26.19 | 556.90 K | $1.14 B |
| 11/12/2025 | $28.62 | $28.16 (-1.61%) | $29.00 | $28.10 | 366.60 K | $1.23 B |
| 11/11/2025 | $27.49 | $28.82 (4.84%) | $29.59 | $26.66 | 681.60 K | $1.26 B |
| 11/10/2025 | $26.81 | $27.49 (2.54%) | $27.55 | $26.32 | 660.76 K | $1.20 B |
| 11/07/2025 | $25.07 | $26.30 (4.91%) | $26.47 | $24.93 | 619.65 K | $1.15 B |
| 11/06/2025 | $26.63 | $25.04 (-5.97%) | $26.63 | $24.33 | 692.40 K | $1.09 B |
| 11/05/2025 | $27.90 | $26.51 (-4.98%) | $27.90 | $25.95 | 780.90 K | $1.16 B |
| 11/04/2025 | $27.50 | $27.81 (1.13%) | $28.01 | $26.51 | 549.01 K | $1.21 B |
| 11/03/2025 | $27.16 | $27.71 (2.03%) | $28.41 | $26.00 | 612.55 K | $1.21 B |
| 10/31/2025 | $26.78 | $27.22 (1.64%) | $27.81 | $26.17 | 571.00 K | $1.19 B |
| 10/30/2025 | $26.34 | $26.78 (1.67%) | $28.76 | $26.00 | 1.10 M | $1.17 B |
| 10/29/2025 | $28.10 | $26.79 (-4.66%) | $30.47 | $26.57 | 2.95 M | $1.17 B |
| 10/28/2025 | $23.80 | $24.28 (2.02%) | $24.87 | $23.45 | 1.11 M | $1.06 B |
| 10/27/2025 | $21.02 | $23.75 (12.99%) | $24.01 | $21.02 | 783.85 K | $1.04 B |
| 10/24/2025 | $20.00 | $20.95 (4.75%) | $21.20 | $19.46 | 904.20 K | $909.03 M |
| 10/23/2025 | $21.22 | $20.02 (-5.66%) | $21.74 | $19.55 | 612.30 K | $868.68 M |
| 10/22/2025 | $21.02 | $21.22 (0.95%) | $22.54 | $20.76 | 769.20 K | $920.75 M |
| 10/21/2025 | $20.76 | $20.98 (1.06%) | $21.33 | $20.00 | 743.50 K | $910.34 M |
| 10/20/2025 | $20.15 | $20.24 (0.45%) | $20.42 | $19.79 | 503.20 K | $878.23 M |
| 10/17/2025 | $20.32 | $20.02 (-1.48%) | $20.85 | $19.89 | 450.02 K | $868.68 M |
| 10/16/2025 | $21.31 | $20.63 (-3.19%) | $21.65 | $20.27 | 374.40 K | $895.15 M |
| 10/15/2025 | $22.49 | $21.13 (-6.05%) | $22.50 | $21.03 | 553.74 K | $916.84 M |
| 10/14/2025 | $22.00 | $22.34 (1.55%) | $22.50 | $21.09 | 299.20 K | $969.35 M |
| 10/13/2025 | $21.06 | $22.15 (5.18%) | $22.42 | $20.80 | 447.90 K | $961.10 M |
| 10/10/2025 | $22.79 | $21.03 (-7.72%) | $22.79 | $20.96 | 416.10 K | $912.51 M |
| 10/09/2025 | $22.40 | $22.23 (-0.76%) | $23.41 | $21.97 | 525.84 K | $964.57 M |
| 10/08/2025 | $22.00 | $22.13 (0.59%) | $22.69 | $21.66 | 451.10 K | $960.24 M |
| 10/07/2025 | $21.65 | $22.15 (2.31%) | $22.71 | $21.56 | 278.70 K | $961.10 M |
| 10/06/2025 | $22.26 | $21.95 (-1.39%) | $22.36 | $21.90 | 306.33 K | $952.42 M |
| 10/03/2025 | $20.80 | $22.26 (7.02%) | $23.08 | $20.66 | 568.50 K | $965.88 M |
| 10/02/2025 | $20.31 | $20.49 (0.89%) | $20.77 | $20.05 | 581.31 K | $889.07 M |
| 10/01/2025 | $21.00 | $20.21 (-3.76%) | $21.08 | $19.07 | 868.20 K | $876.93 M |
| 09/30/2025 | $19.85 | $19.87 (0.1%) | $20.07 | $19.48 | 523.71 K | $862.17 M |
| 09/29/2025 | $19.47 | $19.86 (2%) | $20.23 | $19.13 | 626.54 K | $861.74 M |
| 09/26/2025 | $22.01 | $19.53 (-11.27%) | $22.10 | $18.92 | 1.60 M | $847.42 M |
| 09/25/2025 | $22.72 | $22.13 (-2.6%) | $22.72 | $22.01 | 782.20 K | $960.24 M |
| 09/24/2025 | $22.92 | $22.73 (-0.83%) | $23.71 | $22.02 | 421.40 K | $986.27 M |
| 09/23/2025 | $22.84 | $22.87 (0.13%) | $23.62 | $22.60 | 980.70 K | $992.34 M |
| 09/22/2025 | $22.68 | $22.90 (0.97%) | $23.35 | $21.97 | 1.10 M | $993.65 M |
| 09/19/2025 | $23.15 | $22.46 (-2.98%) | $23.61 | $22.10 | 6.33 M | $974.55 M |
| 09/18/2025 | $23.35 | $23.05 (-1.28%) | $23.49 | $22.76 | 884.20 K | $1.00 B |
| 09/17/2025 | $23.12 | $23.11 (-0.04%) | $23.93 | $22.91 | 835.85 K | $1.00 B |
| 09/16/2025 | $25.17 | $23.29 (-7.47%) | $25.33 | $23.24 | 968.81 K | $1.01 B |
| 09/15/2025 | $26.66 | $25.31 (-5.06%) | $26.66 | $24.97 | 921.70 K | $1.10 B |
| 09/12/2025 | $25.17 | $26.41 (4.93%) | $26.66 | $24.82 | 983.00 K | $1.15 B |
| 09/11/2025 | $25.25 | $25.34 (0.36%) | $25.63 | $24.41 | 891.41 K | $1.10 B |
| 09/10/2025 | $24.75 | $24.87 (0.48%) | $25.30 | $24.01 | 885.54 K | $1.08 B |
| 09/09/2025 | $23.00 | $25.00 (8.7%) | $25.14 | $22.08 | 1.28 M | $1.08 B |
| 09/08/2025 | $20.32 | $23.13 (13.83%) | $23.25 | $20.08 | 1.37 M | $1.00 B |
| 09/05/2025 | $19.97 | $20.20 (1.15%) | $21.08 | $19.88 | 539.37 K | $876.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
