Beta Bionics, Inc. (BBNX) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
BBNX Historical Performance
Short-Term Returns
BBNX Stock Price Trajectory (2025–2026)
As of May 8, 2026, Beta Bionics, Inc. (BBNX) trades at $10.50, representing a -26.9% return over the past year. The stock has delivered a -55.6% total return over five years (-15.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $32.71 on November 26, 2025. From this peak, BBNX has corrected -67.9%, currently trading 45% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers TNDM (-17.0% 1Y), PODD (-39.3% 1Y), and DXCM (-26.9% 1Y), BBNX has underperformed the peer group average. Compare BBNX vs TNDM →
BBNX Historical Price Data (2025–2026)
Showing 30 of 320 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.80 | 10.97 | 10.44 | 10.50 | 459K | -0.66% |
| 2026-05-06 | 10.14 | 10.59 | 9.95 | 10.57 | 955K | +5.59% |
| 2026-05-05 | 10.24 | 10.31 | 9.89 | 10.01 | 318K | -2.05% |
| 2026-05-04 | 10.14 | 10.44 | 10.10 | 10.22 | 437K | -0.68% |
| 2026-05-01 | 10.24 | 10.54 | 10.16 | 10.29 | 464K | +0.88% |
| 2026-04-30 | 10.01 | 10.22 | 9.87 | 10.20 | 680K | +3.03% |
| 2026-04-29 | 9.87 | 10.05 | 9.59 | 9.90 | 1.03M | -1.79% |
| 2026-04-28 | 10.57 | 10.88 | 9.95 | 10.08 | 1.10M | -5.35% |
| 2026-04-27 | 11.01 | 11.40 | 10.60 | 10.65 | 595K | -4.66% |
| 2026-04-24 | 11.35 | 11.60 | 10.82 | 11.17 | 799K | -2.27% |
| 2026-04-23 | 12.22 | 12.22 | 11.15 | 11.43 | 1.26M | -6.31% |
| 2026-04-22 | 12.96 | 12.99 | 10.91 | 12.20 | 2.31M | -0.57% |
| 2026-04-21 | 13.03 | 13.09 | 11.84 | 12.27 | 977K | -4.96% |
| 2026-04-20 | 13.10 | 13.35 | 12.79 | 12.91 | 1.20M | -0.54% |
| 2026-04-17 | 12.59 | 13.13 | 12.28 | 12.98 | 1.55M | +6.57% |
| 2026-04-16 | 13.02 | 13.32 | 11.98 | 12.18 | 1.60M | -6.45% |
| 2026-04-15 | 11.51 | 13.27 | 11.51 | 13.02 | 2.24M | +10.25% |
| 2026-04-14 | 10.65 | 11.84 | 10.50 | 11.81 | 1.20M | +11.10% |
| 2026-04-13 | 8.96 | 10.65 | 8.88 | 10.63 | 1.20M | +19.98% |
| 2026-04-10 | 9.63 | 9.71 | 8.80 | 8.86 | 2.00M | -8.00% |
| 2026-04-09 | 9.67 | 10.03 | 9.53 | 9.63 | 825K | -1.63% |
| 2026-04-08 | 10.13 | 10.13 | 9.46 | 9.79 | 960K | +0.62% |
| 2026-04-07 | 9.90 | 10.12 | 9.57 | 9.73 | 631K | -2.21% |
| 2026-04-06 | 9.93 | 10.09 | 9.80 | 9.95 | 471K | +0.20% |
| 2026-04-02 | 9.78 | 10.28 | 9.69 | 9.93 | 611K | -0.80% |
| 2026-04-01 | 10.13 | 10.48 | 9.96 | 10.01 | 794K | -0.10% |
| 2026-03-31 | 9.93 | 10.23 | 9.41 | 10.02 | 2.04M | +1.62% |
| 2026-03-30 | 10.76 | 10.92 | 9.70 | 9.86 | 1.02M | -8.36% |
| 2026-03-27 | 11.51 | 11.51 | 10.73 | 10.76 | 760K | -6.60% |
| 2026-03-26 | 11.28 | 11.69 | 11.22 | 11.52 | 1.08M | +1.86% |
See BBNX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BBNX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BBNX vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonBBNX — Frequently Asked Questions
Quick answers to the most common questions about buying BBNX stock.
How has BBNX stock performed recently?
BBNX declined -26.9% over the past year, below its 5-year annualized CAGR of -15.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BBNX's all-time high price?
Beta Bionics, Inc. reached $32.71 on 2025-11-26. The 52-week high is $32.71. Current 1-year return of -26.9% places the stock further from historical peaks.
Where can I download BBNX historical price data?
This page provides BBNX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.