MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBNX — Beta Bionics, Inc. Common Stock
NasdaqBeta Bionics, Inc. Common Stock
$18.96
+0.09(+0.48%)
- O
- 18.87
- H
- 19.26
- L
- 18.27
- V
- 514.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.96
Period Return+82.48%
Period High$32.71
Period Low$8.80
Avg Daily Volume948.7K
Total Trading Days365
BBNX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.87 | $19.26 | $18.27 | $18.96 | +$0.09 | +0.48% | 514,771 | $18.85 | $18.27 $19.26 |
| Oct 1, 2026 | $19.35 | $19.44 | $18.39 | $18.87 | $-0.11 | -0.58% | 1,138,107 | $18.93 | $18.39 $19.44 |
| Sep 30, 2026 | $19.22 | $19.52 | $18.45 | $18.98 | $-0.43 | -2.22% | 1,456,388 | $19.04 | $18.45 $19.52 |
| Sep 29, 2026 | $20.61 | $20.73 | $19.28 | $19.41 | $-1.11 | -5.41% | 842,606 | $19.56 | $19.28 $20.73 |
| Sep 28, 2026 | $21.50 | $21.70 | $19.93 | $20.52 | $-0.99 | -4.60% | 1,760,467 | $20.53 | $19.93 $21.70 |
| Sep 25, 2026 | $21.74 | $21.98 | $21.25 | $21.51 | $-0.25 | -1.15% | 926,012 | $21.58 | $21.25 $21.98 |
| Sep 24, 2026 | $22.31 | $22.62 | $21.44 | $21.76 | $-0.43 | -1.94% | 906,851 | $21.85 | $21.44 $22.62 |
| Sep 23, 2026 | $23.00 | $23.48 | $21.88 | $22.19 | $-0.62 | -2.72% | 1,396,331 | $22.60 | $21.88 $23.48 |
| Sep 22, 2026 | $22.18 | $23.56 | $22.10 | $22.81 | +$0.77 | +3.49% | 999,586 | $22.90 | $22.10 $23.56 |
| Sep 21, 2026 | $22.11 | $22.48 | $21.78 | $22.04 | +$0.15 | +0.69% | 783,296 | $22.05 | $21.78 $22.48 |
| Sep 18, 2026 | $21.30 | $22.16 | $21.10 | $21.89 | +$0.46 | +2.15% | 1,529,029 | $21.83 | $21.10 $22.16 |
| Sep 17, 2026 | $22.46 | $22.66 | $20.39 | $21.43 | $-0.75 | -3.38% | 3,090,889 | $21.45 | $20.39 $22.66 |
| Sep 16, 2026 | $18.61 | $22.22 | $18.40 | $22.18 | +$2.95 | +15.34% | 7,717,654 | $21.12 | $18.40 $22.22 |
| Sep 15, 2026 | $16.73 | $19.55 | $16.37 | $19.23 | +$2.50 | +14.94% | 1,634,485 | $18.58 | $16.37 $19.55 |
| Sep 14, 2026 | $15.52 | $17.60 | $15.51 | $16.73 | +$0.16 | +0.97% | 1,805,500 | $16.67 | $15.51 $17.60 |
| Sep 11, 2026 | $16.59 | $16.71 | $15.85 | $16.57 | $-0.02 | -0.12% | 726,147 | $16.29 | $15.85 $16.71 |
| Sep 10, 2026 | $17.60 | $17.95 | $16.50 | $16.59 | $-0.83 | -4.76% | 957,711 | $16.94 | $16.50 $17.95 |
| Sep 9, 2026 | $19.14 | $19.54 | $17.26 | $17.42 | $-1.91 | -9.88% | 848,750 | $18.06 | $17.26 $19.54 |
| Sep 8, 2026 | $19.18 | $19.52 | $18.75 | $19.33 | $-0.09 | -0.46% | 900,834 | $19.20 | $18.75 $19.52 |
| Sep 4, 2026 | $19.55 | $19.97 | $19.00 | $19.42 | $-0.50 | -2.51% | 1,407,468 | $19.38 | $19.00 $19.97 |
| Sep 3, 2026 | $19.90 | $20.19 | $19.03 | $19.92 | +$0.51 | +2.60% | 1,403,535 | $19.78 | $19.03 $20.19 |
| Sep 2, 2026 | $18.99 | $19.57 | $18.91 | $19.42 | +$0.35 | +1.81% | 645,035 | $19.27 | $18.91 $19.57 |
| Sep 1, 2026 | $19.75 | $20.23 | $18.93 | $19.07 | $-0.88 | -4.41% | 564,367 | $19.36 | $18.93 $20.23 |
| Aug 31, 2026 | $19.42 | $20.00 | $19.02 | $19.95 | +$0.23 | +1.17% | 434,873 | $19.74 | $19.02 $20.00 |
| Aug 28, 2026 | $19.47 | $20.07 | $19.25 | $19.72 | +$0.18 | +0.92% | 992,747 | $19.70 | $19.25 $20.07 |
| Aug 27, 2026 | $19.22 | $19.64 | $19.12 | $19.54 | +$0.20 | +1.03% | 518,916 | $19.51 | $19.12 $19.64 |
| Aug 26, 2026 | $19.16 | $19.44 | $19.01 | $19.34 | +$0.00 | +0.00% | 529,896 | $19.31 | $19.01 $19.44 |
| Aug 25, 2026 | $19.92 | $20.00 | $18.62 | $19.34 | $-0.39 | -1.98% | 710,957 | $19.20 | $18.62 $20.00 |
| Aug 24, 2026 | $18.97 | $19.85 | $18.47 | $19.73 | +$0.68 | +3.57% | 864,534 | $19.61 | $18.47 $19.85 |
| Aug 21, 2026 | $19.50 | $19.54 | $18.54 | $19.05 | $-0.43 | -2.21% | 496,597 | $19.10 | $18.54 $19.54 |