NasdaqGM - Delayed Quote USD

Beta Bionics, Inc. (BBNX)

17.96
-0.73
(-3.91%)
At close: 4:00:01 PM EDT
17.96
0.00
(0.00%)
After hours: 4:40:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202518.7819.4917.8417.9617.96700,754
Jun 2, 202517.2418.7516.5418.6918.691,065,000
May 30, 202515.3117.3914.9417.2417.241,228,300
May 29, 202514.4315.5514.2815.3615.36270,300
May 28, 202515.1115.1114.2314.4314.43359,900
May 27, 202514.3315.2914.1414.9514.95327,900
May 23, 202515.1715.5614.1114.4314.43435,900
May 22, 202515.2816.0215.0215.5115.51347,600
May 21, 202515.4415.8415.3215.5615.56903,500
May 20, 202514.9716.1014.7615.8415.84484,000
May 19, 202514.1615.3514.1615.1015.10497,500
May 16, 202513.7314.3813.3214.3614.36439,500
May 15, 202512.9413.9512.4513.7713.77590,400
May 14, 202513.0613.4612.1612.8412.84618,000
May 13, 202514.4314.5613.1513.2013.20175,800
May 12, 202514.9814.9813.6114.1814.18292,800
May 9, 202514.8015.0113.1413.9513.95587,000
May 8, 202514.4315.7514.0814.9114.91524,100
May 7, 202511.9114.7411.6014.3714.371,211,300
May 6, 202511.3111.8411.1411.3511.35469,900
May 5, 202511.6612.0111.1511.6811.68404,600
May 2, 202511.3812.3711.3811.8311.83419,800
May 1, 202511.1411.3110.8411.1411.14223,800
Apr 30, 202510.9211.3010.5111.0511.05305,300
Apr 29, 202510.7411.3810.2310.9910.99799,100
Apr 28, 202510.9910.9910.3110.8010.80238,800
Apr 25, 202511.0811.2910.7410.9610.96363,000
Apr 24, 202510.7511.0810.3111.0611.06272,900
Apr 23, 202510.3611.5010.2710.4610.46373,700
Apr 22, 202510.1110.439.7810.3910.39177,800
Apr 21, 202511.0611.0610.0410.0510.05291,900
Apr 17, 202510.9511.2310.6311.1411.14421,400
Apr 16, 202510.4611.0010.0610.9410.94307,200
Apr 15, 202510.4010.6410.0310.4810.48175,600
Apr 14, 202511.2511.2810.0110.4610.46347,600
Apr 11, 202510.5510.929.7610.9110.91448,600
Apr 10, 202511.3411.6910.0610.6910.69443,200
Apr 9, 20259.8011.969.5611.8111.81773,100
Apr 8, 202511.1411.149.549.719.71407,200
Apr 7, 20259.5510.448.8910.4410.44455,100
Apr 4, 202510.2910.659.259.919.91860,600
Apr 3, 202511.6012.0010.6310.7710.77801,000
Apr 2, 202511.1112.0711.1112.0512.05565,400
Apr 1, 202512.0012.2211.1711.2411.24309,100
Mar 31, 202511.8212.5711.2912.2412.24933,200
Mar 28, 202512.5512.5511.4311.7111.71824,600
Mar 27, 202512.9013.5412.1112.6712.67684,000
Mar 26, 202514.5615.1412.1413.1513.151,162,800
Mar 25, 202514.7315.3514.6815.2215.22420,100
Mar 24, 202515.0815.3714.5014.8514.85296,300
Mar 21, 202515.5015.7414.9515.1015.103,174,700
Mar 20, 202515.5216.5015.5215.6915.69474,100
Mar 19, 202515.7616.5015.6415.7915.79489,600
Mar 18, 202516.4217.0315.8115.8215.82543,100
Mar 17, 202514.5517.0814.5516.6116.61538,400
Mar 14, 202514.0815.7714.0814.6714.67269,400
Mar 13, 202514.3814.5313.6614.0414.04289,000
Mar 12, 202515.5615.6314.3414.5014.50317,600
Mar 11, 202514.9915.7814.7815.0215.02443,700
Mar 10, 202516.5516.5513.6414.9914.99863,300
Mar 7, 202517.6917.7615.8516.1416.14590,300
Mar 6, 202517.7918.9117.6617.8117.81381,600
Mar 5, 202518.4218.4816.8618.0718.07466,700
Mar 4, 202520.6021.0017.3618.4718.47578,200
Mar 3, 202521.0421.6220.0220.9820.98221,000
Feb 28, 202519.7021.0019.7020.9720.97296,900
Feb 27, 202519.8020.4319.7119.9119.91389,600
Feb 26, 202519.0620.0018.6719.9919.99190,900
Feb 25, 202520.8221.0519.0819.1719.17284,300
Feb 24, 202520.7921.4220.0020.6020.60283,300
Feb 21, 202520.8421.1020.5720.5720.57210,700
Feb 20, 202521.5021.6720.8420.8720.87343,600
Feb 19, 202521.5322.2521.5321.8121.81196,600
Feb 18, 202522.1622.1621.6921.9621.96118,400
Feb 14, 202521.7222.3021.3521.8121.81299,800
Feb 13, 202521.9822.5321.5521.7521.75108,400
Feb 12, 202522.1622.7621.9221.9921.99143,900
Feb 11, 202522.4222.8721.7222.5622.56116,900
Feb 10, 202523.7523.7521.9922.5322.53143,600
Feb 7, 202523.0224.3523.0123.5023.50228,300
Feb 6, 202522.8423.9122.3023.4723.47426,300
Feb 5, 202523.0023.3021.8022.8422.84584,100
Feb 4, 202522.8923.9521.7223.0023.00656,300
Feb 3, 202524.0024.2522.0722.7522.75693,800
Jan 31, 202523.5024.2523.1023.8123.81894,200
Jan 30, 202522.0024.5022.0023.6323.637,166,100

Related Tickers

CBLL CeriBell, Inc.
16.93
-1.46%
 
MODD Modular Medical, Inc.
0.8773
+11.06%
 
TNDM Tandem Diabetes Care, Inc.
20.63
+2.03%
 
PODD Insulet Corporation
323.24
-0.54%
 
NPCE NeuroPace, Inc.
13.54
+3.83%
 
SIBN SI-BONE, Inc.
18.90
+0.21%
 
CTKB Cytek Biosciences, Inc.
2.8500
+0.71%
 
KIDS OrthoPediatrics Corp.
20.44
+2.40%
 
DCTH Delcath Systems, Inc.
16.08
-1.35%
 
RXST RxSight, Inc.
15.81
+1.80%