MetaCap

Beta Bionics Stock Price History

NASDAQ: BBNXHealth CareMedical/Dental InstrumentsUSD

17.63+0.20 (+1.15%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BBNX price history at a glance

The price history for Beta Bionics (BBNX) on this page begins on January 27, 2025, when the stock closed at $23.81; it most recently closed at $17.43 on October 5, 2026. The highest price in this record is $32.71, reached on November 24, 2025; the latest close is 46.7% below that peak. In the last 12 months alone, BBNX has lost 20.7%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$32.71
Date of high
Nov 24, 2025
Low since 2025
$8.80
Date of low
Apr 6, 2026
52-week high
$32.71
52-week low
$8.80
IPO year
2025
Last close
$17.63

BBNX returns

1 week

-7.01%

1 month

+1.21%

3 months

+3.52%

6 months

+98.98%

Year to date

-42.14%

1 year

-20.69%

BBNX price return, excluding dividends.

BBNX annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.43-40.41%
2025*29.25+22.85%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

BBNX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.4717.8817.1317.63+1.15%
18.0418.0417.0717.43-3.60%
18.9119.1117.9318.08-2.95%
18.9119.2418.3118.63-1.69%
18.9119.2718.7418.95-0.05%
18.8719.2618.2718.96+0.48%
19.3519.4418.3918.87-0.58%
19.2219.5218.4518.98-2.22%
20.6120.7319.2819.41-5.41%
21.5021.7019.9320.52-4.60%
21.7421.9821.2521.51-1.15%
22.3122.6221.4421.76-1.94%
23.0023.4821.8822.19-2.72%
22.1823.5622.1022.81+3.49%
22.1122.4821.7822.04+0.69%
21.3022.1621.1021.89+2.15%
22.4622.6620.3921.43-3.38%
18.6122.2218.4022.18+15.34%
16.7319.5516.3719.23+14.94%
15.5217.6015.5116.73+0.97%
16.5916.7115.8516.57-0.12%
17.6017.9516.5016.59-4.76%
19.1419.5417.2617.42-9.88%
19.1819.5218.7519.33-0.46%
19.5519.9719.0019.42-2.51%
19.9020.1919.0319.92+2.60%
18.9919.5718.9119.42+1.81%
19.7520.2318.9319.07-4.41%
19.4220.0019.0219.95+1.17%
19.4720.0719.2519.72+0.92%
19.2219.6419.1219.54+1.03%
19.1619.4419.0119.340.00%
19.9220.0018.6219.34-1.98%
18.9719.8518.4719.73+3.57%
19.5019.5418.5419.05-2.21%
20.0020.7418.4819.48-2.65%
19.3020.3819.3020.01+5.21%
17.5619.0817.5019.02+8.31%
17.3117.6716.9917.56-0.06%
18.1218.1517.4917.57-2.82%
17.3318.3317.0418.08+4.33%
17.5217.5216.7617.33-1.65%
16.5517.6416.1517.62+7.44%
15.6616.8615.6416.40+3.14%
14.1816.5814.0715.90+12.69%
13.7214.2313.6214.11+1.44%
14.5914.6813.7013.91-4.53%
13.3514.5813.3314.57+9.14%
12.8313.9112.7313.35+4.05%
13.9914.2812.7912.83-10.09%
15.9716.4413.5514.27-5.93%
15.6515.9614.9615.17-3.99%
16.2916.3715.5915.80-1.19%
16.3016.3215.5015.99+0.88%
16.3716.3715.7315.85-1.74%
15.7516.5815.5316.13-1.10%
17.4417.8116.2816.31-7.43%
17.5618.2017.1117.62-1.12%
17.1518.1316.7917.82+3.07%
16.5117.5715.7917.29+2.31%
16.8617.6216.6816.90+0.24%
16.8917.8716.3616.860.00%
17.1517.6316.1916.86-0.53%
17.1017.5216.4316.95-0.47%
16.5117.0915.9217.03+3.65%
16.0916.4915.8616.43+1.55%
16.6316.9115.6816.18-4.82%
16.8217.5716.6717.00+1.67%
16.5617.0016.4916.72-0.24%
16.7117.0616.1816.76+0.36%
15.9116.8415.8816.70+6.57%
16.9716.9715.5115.67-7.82%
16.8317.1816.6917.00+1.07%
15.8217.1115.6416.82+5.72%
14.7116.6314.6215.91+8.01%
13.8815.0413.8514.73+7.75%
13.6713.9413.5013.67-0.22%
13.8514.2613.0213.70-1.30%
13.5913.9513.2113.88+5.23%
14.0114.2413.1713.19-5.45%
14.0114.6013.2413.95-2.99%
14.8815.0013.9514.38-1.03%
14.4414.8714.2114.53-1.09%
13.6114.8613.3214.69+7.07%
14.3714.6013.7213.72-4.66%
14.0014.8813.8214.39+3.75%
13.8914.4013.7413.87-0.14%
13.7814.2613.7113.890.00%
12.3114.3312.2613.89+11.57%
12.6912.9512.3112.45-2.66%
12.5412.9512.2912.79-0.08%
12.0012.9611.7712.80+5.61%
12.1712.3111.7412.12+0.17%
11.5012.1411.3712.10+4.04%
11.8112.2011.4411.63-0.77%
11.6611.9911.2611.72-0.85%
11.2112.4211.0111.82+11.40%
9.9510.699.7010.61+4.95%
9.4010.259.3610.11+7.32%
9.389.529.159.42+0.21%
9.259.719.039.40-0.63%
9.039.479.019.46+2.83%
9.559.739.189.20-4.47%
9.649.749.399.63-1.93%
9.789.849.509.82-0.30%
9.629.959.509.85+2.07%
10.5010.529.609.65-8.10%
10.5710.9710.4410.50-0.66%
10.1410.599.9510.57+5.59%
10.2410.319.8910.01-2.05%
10.1210.4410.1010.22-0.68%
10.2410.5410.1610.29+0.88%
10.0110.239.8710.20+3.03%
9.8710.059.599.90-1.79%
10.6510.889.9510.08-5.35%
11.0111.4010.6010.65-4.66%
11.3511.6010.8211.17-2.27%
12.2212.2211.1511.43-6.31%
12.9612.9910.8912.20-0.57%
13.0313.0911.8412.27-4.96%
13.1013.3512.7912.91-0.54%
12.5013.1312.2812.98+6.57%
13.0213.3211.9912.18-6.45%
11.5113.2711.5113.02+10.25%
10.5011.8510.5011.81+11.10%
8.8810.658.8810.63+19.98%
9.639.718.808.86-8.00%
9.6710.039.539.63-1.63%
10.1010.309.479.79+0.62%
9.9310.129.579.73-2.21%
9.9310.099.809.95+0.20%
9.8110.289.699.93-0.80%
10.1310.499.9610.01-0.10%
9.9310.409.3710.02+1.62%
10.7610.929.709.86-8.36%
11.2811.4510.7310.76-6.60%
11.2911.6911.2211.52+1.86%
11.4311.9211.1611.31+0.62%
11.0011.4210.8511.24+2.00%
10.8111.6210.7711.02+2.99%
10.6810.9310.5010.70-0.93%
10.5011.0310.4310.80+1.60%
10.5010.9210.3910.63-0.09%
10.8711.1810.5910.64-2.12%
10.3911.0010.3910.87+4.62%
10.2010.6210.2010.39+2.77%
10.5410.569.9110.11-6.99%
10.8811.2710.5210.87-0.91%
10.9011.2610.5510.97+0.92%
10.4010.9110.0610.87+2.45%
10.9211.0910.4410.61-4.50%
11.2011.3110.5211.11-2.37%
11.5711.8611.3511.38-1.64%
12.2112.4211.5011.57-7.59%
12.3912.6712.0612.52-0.87%
12.8312.9812.3912.63-3.00%
12.9513.1512.7313.02+1.01%
13.1913.4012.6212.89-3.73%
13.5514.1312.9013.39-2.69%
13.5614.0013.5313.76+0.44%
13.7014.0313.0513.70+1.78%
13.8113.8112.7713.46-1.10%
12.8914.0511.3313.61-2.58%
13.9014.3813.4513.97+0.22%
13.5214.4013.2513.94+2.88%
14.4214.7513.5313.55-4.04%
14.7414.8013.9014.12-4.47%
14.2115.5314.1314.78+6.56%
13.6914.0412.7113.87+6.04%
13.4713.6612.9013.08-1.21%
14.0914.6713.1713.24-6.03%
14.4614.9513.7114.09-2.56%
13.9414.5113.7114.46+5.55%
13.7114.2313.4013.70-0.94%
14.7315.0313.7713.83-6.49%
14.8915.0014.5114.79+0.07%
14.9815.2414.5314.78-1.00%
15.3315.3814.4614.93-3.43%
15.8716.5015.4515.46-3.13%
16.4816.6115.8315.96-3.30%
16.6317.6016.1916.51+0.21%
18.4318.4316.3016.47-10.63%
17.9419.0317.6018.43-0.38%
17.7118.6117.3918.50+3.99%
16.6217.8616.2417.79+4.71%
17.2717.2816.0316.99-1.62%
17.5117.6516.0217.27-2.15%
20.0120.3117.4217.65-12.36%
22.7523.9220.0220.14-37.04%
30.4332.5830.4331.99+1.59%
31.4032.5331.2031.49+0.29%
29.4431.4229.1331.40+6.19%
29.2529.8928.3629.57+1.09%
30.7031.0928.9129.25-4.00%
31.9732.2130.4430.47-4.69%
31.3732.0330.8631.97+2.24%
31.5331.5730.8031.27-1.85%
31.0831.8930.3231.86+2.48%
31.3531.7830.8131.09-0.83%
31.2032.0530.4431.35-1.07%
29.1732.2628.5931.69+8.34%
28.9730.0728.6529.25+0.65%
30.0530.6428.8329.06-0.45%
29.6330.0629.0629.19-1.48%
29.4129.7827.8629.63-0.30%
29.7930.0528.8529.72-0.13%
29.4630.5028.8429.76+1.54%
29.1829.6728.7629.31+0.41%
29.0929.6728.0129.19+0.62%
28.3129.6928.0029.01+2.47%
29.7030.4928.0928.31-3.64%
30.4530.9328.7629.38-2.07%
30.0331.5129.5630.00-1.32%
28.3630.9928.3630.40+6.89%
29.6530.0627.8728.44-3.69%
29.9130.8028.2529.53-5.78%
31.1831.6530.5431.34+1.56%
32.0032.7130.8430.86-2.06%
31.0632.0030.4931.51+0.35%
31.5032.4130.3231.40-0.06%
28.2332.1128.0131.42+10.63%
28.3130.4127.9428.40+2.45%
27.2628.3026.8127.72+2.25%
27.0628.0026.3127.11-0.18%
27.0127.7226.2227.16-0.07%
26.2327.5426.1327.18+3.58%
28.3729.2226.1926.24-6.82%
28.6229.0028.1028.16-2.29%
27.4929.5926.6628.82+4.84%
26.8127.5526.3227.49+4.52%
25.0726.4724.9326.30+5.03%
26.6326.6324.3325.04-5.55%
27.9027.9025.9526.51-4.67%
27.5028.0126.5127.81+0.38%
27.1628.4126.0027.71+1.78%
26.7827.8126.1727.22+1.64%
26.3428.7626.0026.78-0.04%
28.1030.4726.5726.79+10.34%
23.8024.8723.4624.28+2.23%
21.0224.0121.0223.75+13.37%
20.0021.2019.4620.95+4.67%
21.2221.7419.5520.02-5.68%
21.0222.5420.7621.22+1.14%
20.7621.3320.0020.98+3.66%
20.1520.4219.7920.24+1.10%
20.3220.8519.8920.02-2.96%
21.3121.6520.2720.63-2.37%
22.4922.5021.0321.13-5.42%
22.0022.5021.0922.34+0.86%
21.0622.4220.8022.15+5.33%
22.7922.7920.9621.03-5.40%
22.4023.4121.9722.23—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBNX chart for longer ranges.