NASDAQ:BBNX

Beta Bionics . Common Stock Stock Price (Quote)

etoro logo Buy BBNX
*Your capital is at risk
$15.80
-0.190 (-1.19%)
At Close: Jul 28, 2026

Range Low Price High Price Comment
30 days $15.51 $18.20 Tuesday, 28th Jul 2026 BBNX stock ended at $15.80. This is 1.19% less than the trading day before Monday, 27th Jul 2026. During the day the stock fluctuated 5.00% from a day low at $15.59 to a day high of $16.37.
90 days $9.01 $18.20
52 weeks $8.80 $32.71

Historical Beta Bionics, Inc. Common Stock prices

Date Open High Low Close Volume
Jul 28, 2026 $16.24 $16.37 $15.59 $15.80 660 106
Jul 27, 2026 $16.19 $16.34 $15.51 $15.99 843 121
Jul 24, 2026 $16.27 $16.37 $15.73 $15.85 558 299
Jul 23, 2026 $15.75 $16.58 $15.53 $16.13 1 329 008
Jul 22, 2026 $17.37 $17.81 $16.28 $16.31 1 382 736
Jul 21, 2026 $17.82 $18.20 $17.11 $17.62 1 092 671
Jul 20, 2026 $17.15 $18.13 $16.83 $17.82 710 396
Jul 17, 2026 $16.33 $17.57 $15.95 $17.29 1 232 939
Jul 16, 2026 $16.86 $17.62 $16.68 $16.90 687 061
Jul 15, 2026 $16.89 $17.87 $16.36 $16.86 1 217 728
Jul 14, 2026 $17.20 $17.57 $16.19 $16.86 1 474 174
Jul 13, 2026 $16.90 $17.52 $16.43 $16.95 1 010 836
Jul 10, 2026 $16.51 $17.09 $15.92 $17.03 650 462
Jul 09, 2026 $16.16 $16.49 $15.99 $16.43 427 511
Jul 08, 2026 $16.41 $16.91 $15.68 $16.18 978 166
Jul 07, 2026 $16.82 $17.57 $16.67 $17.00 787 224
Jul 06, 2026 $16.75 $17.00 $16.49 $16.72 694 183
Jul 02, 2026 $16.82 $17.06 $16.18 $16.76 605 367
Jul 01, 2026 $15.91 $16.84 $15.88 $16.70 785 245
Jun 30, 2026 $16.97 $16.97 $15.51 $15.67 803 621
Jun 29, 2026 $16.84 $17.18 $16.69 $17.00 695 663
Jun 26, 2026 $15.82 $17.11 $15.64 $16.82 2 041 708
Jun 25, 2026 $14.71 $16.63 $14.62 $15.91 1 093 100
Jun 24, 2026 $13.88 $15.04 $13.85 $14.73 1 481 541
Jun 23, 2026 $13.67 $13.94 $13.50 $13.67 864 205

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BBNX stock historical prices to predict future price movements?
Trend Analysis: Examine the BBNX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BBNX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
TSCO
$30.32
4.88% Jul 23
IMMR
$6.60
17.20% Jul 23
S
SW
$43.71
14.60% Jul 23
KMT
$34.39
2.70% Jul 21
DHT
$17.31
5.66% Jul 13

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE