BBNX Quote, Trading Chart, Beta Bionics Inc.
Stock Information
| Company Name: |
Beta Bionics Inc. |
| Stock Symbol: |
BBNX |
| Market: |
NASDAQ |
| Website: |
betabionics.com |
Get BBNX Alerts
News, Short Squeeze, Breakout and More Instantly...
BBNX Quote
| Last: | $11.59 |
| Change Percent: | 10.49% |
| Open: | $10.5 |
| Previous Close: | $10.49 |
| High: | $11.745 |
| Low: | $10.5 |
| Volume: | 366,838 |
| Last Trade Date Time: | 04/14/2026 12:44:32 pm |
| Quotes are delayed by 15 to 20 minutes. |
BBNX Chart
Last Twenty Trading Days
| Date: | 2026-04-14 |
| Open: | $10.5 |
| Close: | $10.49 |
| High: | $11.745 |
| Low: | $10.5 |
| Volume: | 366,838 |
| Date: | 2026-04-13 |
| Open: | $8.88 |
| Close: | $9.23 |
| High: | $10.55 |
| Low: | $8.88 |
| Volume: | 647,863 |
| Date: | 2026-04-10 |
| Open: | $9.63 |
| Close: | $9.94 |
| High: | $9.71 |
| Low: | $9.03 |
| Volume: | 619,349 |
| Date: | 2026-04-09 |
| Open: | $9.67 |
| Close: | $9.73 |
| High: | $9.96 |
| Low: | $9.53 |
| Volume: | 202,585 |
| Date: | 2026-04-08 |
| Open: | $10.1 |
| Close: | $9.835 |
| High: | $10.3 |
| Low: | $9.725 |
| Volume: | 224,508 |
| Date: | 2026-04-07 |
| Open: | $9.93 |
| Close: | $10.06 |
| High: | $10.1199 |
| Low: | $9.57 |
| Volume: | 246,445 |
| Date: | 2026-04-06 |
| Open: | $9.93 |
| Close: | $9.93 |
| High: | $10.09 |
| Low: | $9.8 |
| Volume: | 216,656 |
| Date: | 2026-04-03 |
| Open: | $9.81 |
| Close: | $10.06 |
| High: | $10.28 |
| Low: | $9.69 |
| Volume: | 612,089 |
| Date: | 2026-04-02 |
| Open: | $9.81 |
| Close: | $10.225 |
| High: | $10.28 |
| Low: | $9.69 |
| Volume: | 191,941 |
| Date: | 2026-04-01 |
| Open: | $10.13 |
| Close: | $9.98 |
| High: | $10.49 |
| Low: | $9.955 |
| Volume: | 240,714 |
| Date: | 2026-03-31 |
| Open: | $9.93 |
| Close: | $10.48 |
| High: | $10.4 |
| Low: | $9.37 |
| Volume: | 1,382,810 |
| Date: | 2026-03-30 |
| Open: | $10.76 |
| Close: | $10.82 |
| High: | $10.9173 |
| Low: | $10.35 |
| Volume: | 157,975 |
| Date: | 2026-03-27 |
| Open: | $11.28 |
| Close: | $11.57 |
| High: | $11.445 |
| Low: | $10.8101 |
| Volume: | 255,041 |
| Date: | 2026-03-26 |
| Open: | $11.29 |
| Close: | $11.735 |
| High: | $11.69 |
| Low: | $11.22 |
| Volume: | 428,883 |
| Date: | 2026-03-25 |
| Open: | $11.43 |
| Close: | $11.2 |
| High: | $11.92 |
| Low: | $11.305 |
| Volume: | 232,478 |
| Date: | 2026-03-24 |
| Open: | $11 |
| Close: | $11.245 |
| High: | $11.23 |
| Low: | $10.85 |
| Volume: | 192,718 |
| Date: | 2026-03-23 |
| Open: | $10.81 |
| Close: | $10.8435 |
| High: | $11.62 |
| Low: | $10.77 |
| Volume: | 335,654 |
| Date: | 2026-03-20 |
| Open: | $10.68 |
| Close: | $10.94 |
| High: | $10.895 |
| Low: | $10.53 |
| Volume: | 297,920 |
| Date: | 2026-03-19 |
| Open: | $10.5 |
| Close: | $10.7 |
| High: | $10.94 |
| Low: | $10.43 |
| Volume: | 163,289 |
| Date: | 2026-03-18 |
| Open: | $10.5 |
| Close: | $10.865 |
| High: | $10.7899 |
| Low: | $10.39 |
| Volume: | 119,758 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.